Surapon Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.200	10.300	10.200	10.300	7.643	6,700
2022-04-19	10.000	10.200	10.000	10.200	7.569	1,700
2022-04-18	10.500	10.500	9.500	10.000	7.421	45,900
2022-04-12	10.200	10.300	10.200	10.200	7.569	12,600
2022-04-11	10.700	10.700	10.300	10.400	7.717	10,200
2022-04-08	10.700	10.700	10.500	10.500	7.792	19,600
2022-04-07	10.200	10.800	10.200	10.700	7.940	84,700
2022-04-05	10.200	10.200	10.200	10.200	7.569	1,000
2022-04-04	10.000	10.200	10.000	10.200	7.569	14,300
2022-04-01	10.200	10.200	10.000	10.000	7.421	43,200
2022-03-31	10.100	10.300	10.100	10.200	7.569	29,100
2022-03-30	10.100	10.100	10.000	10.100	7.495	42,800
2022-03-29	10.000	10.000	10.000	10.000	7.421	4,300
2022-03-28	10.000	10.000	10.000	10.000	7.421	1,600
2022-03-25	10.300	10.300	9.950	9.950	7.384	39,100
2022-03-24	10.000	10.300	10.000	10.200	7.569	14,700
2022-03-23	10.000	10.200	10.000	10.100	7.495	1,842
2022-03-22	10.100	10.200	10.000	10.000	7.421	50,800
2022-03-21	10.000	10.000	10.000	10.000	7.421	6,000
2022-03-18	9.950	10.000	9.950	10.000	7.421	6,400
2022-03-17	10.100	10.200	9.900	9.950	7.384	12,700
2022-03-16	10.000	10.100	10.000	10.000	7.421	3,400
2022-03-15	9.650	9.950	9.650	9.950	7.384	30,600
2022-03-14	10.200	10.300	10.100	10.100	7.495	44,400
2022-03-11	9.700	10.100	9.700	10.100	7.495	76,000
2022-03-10	9.550	9.800	9.550	9.750	7.235	12,900
2022-03-09	9.050	9.750	9.050	9.500	7.050	4,500
2022-03-08	9.000	9.350	9.000	9.000	6.679	4,700
2022-03-07	9.550	9.550	8.800	9.050	6.716	2,500
2022-03-04	9.750	9.750	9.550	9.650	7.161	1,200
2022-03-03	9.650	9.700	9.500	9.500	7.050	29,200
2022-03-02	9.400	9.700	9.400	9.650	7.161	12,800
2022-03-01	9.500	9.650	9.500	9.650	7.161	35,200
2022-02-28	9.500	9.500	9.350	9.500	7.050	7,200
2022-02-25	9.500	9.550	9.500	9.550	7.087	21,300
2022-02-24	9.500	9.600	9.300	9.300	6.901	27,200
2022-02-23	9.500	9.600	9.500	9.500	7.050	12,600
2022-02-22	9.500	9.500	9.500	9.500	7.050	15,000
2022-02-21	9.500	9.500	9.500	9.500	7.050	26,000
2022-02-18	9.450	9.500	9.450	9.500	7.050	2,600
2022-02-17	9.350	9.500	9.350	9.500	7.050	23,700
2022-02-15	9.450	9.450	9.400	9.400	6.975	300
2022-02-14	9.400	9.400	9.300	9.400	6.975	5,400
2022-02-11	9.300	9.400	9.300	9.400	6.975	7,500
2022-02-10	9.100	9.400	9.100	9.300	6.901	24,800
2022-02-09	9.100	9.200	9.100	9.200	6.827	15,100
2022-02-08	9.150	9.150	8.900	8.900	6.604	5,100
2022-02-07	9.150	9.150	9.150	9.150	6.790	1,600
2022-02-04	9.000	9.200	9.000	9.150	6.790	12,300
2022-02-03	9.750	9.750	9.300	9.300	6.901	900
2022-02-02	9.200	9.600	9.200	9.400	6.975	65,300
2022-02-01	9.300	9.400	9.300	9.300	6.901	8,200
2022-01-31	9.300	9.500	9.300	9.300	6.901	1,900
2022-01-28	8.900	9.200	8.900	9.200	6.827	51,200
2022-01-27	8.900	8.900	8.900	8.900	6.604	2,000
2022-01-26	8.950	8.950	8.950	8.950	6.641	300
2022-01-25	9.600	9.700	8.800	9.200	6.827	10,500
2022-01-24	9.400	9.400	9.200	9.200	6.827	6,500
2022-01-21	9.200	9.200	9.200	9.200	6.827	3,300
2022-01-20	9.400	9.400	9.200	9.250	6.864	13,000

← NewerPage 18 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.3704 THB
2025-04-30	0.3334 THB
2024-05-03	0.3704 THB
2023-05-03	0.4814 THB
2022-05-06	0.5185 THB
2021-05-06	0.3272 THB
2020-04-13	0.2063 THB
2019-05-03	0.3704 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.