Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 9.100 | 9.400 | 9.100 | 9.200 | 6.827 | 24,600 |
| 2022-01-18 | 8.700 | 9.150 | 8.700 | 9.000 | 6.679 | 16,200 |
| 2022-01-17 | 8.850 | 9.000 | 8.850 | 8.900 | 6.604 | 7,500 |
| 2022-01-14 | 8.850 | 8.950 | 8.850 | 8.950 | 6.641 | 1,300 |
| 2022-01-13 | 8.850 | 8.850 | 8.850 | 8.850 | 6.567 | 7,100 |
| 2022-01-12 | 8.800 | 9.000 | 8.800 | 8.900 | 6.604 | 1,200 |
| 2022-01-11 | 9.050 | 9.100 | 9.050 | 9.050 | 6.716 | 19,900 |
| 2022-01-10 | 9.000 | 9.000 | 8.750 | 8.900 | 6.604 | 4,000 |
| 2022-01-07 | 8.800 | 9.000 | 8.700 | 9.000 | 6.679 | 3,600 |
| 2022-01-06 | 8.800 | 8.950 | 8.700 | 8.900 | 6.604 | 56,600 |
| 2022-01-05 | 8.850 | 8.850 | 8.700 | 8.700 | 6.456 | 2,300 |
| 2022-01-04 | 8.600 | 9.000 | 8.600 | 8.650 | 6.419 | 12,800 |
| 2021-12-30 | 8.450 | 9.000 | 8.400 | 8.700 | 6.456 | 4,600 |
| 2021-12-29 | 8.400 | 8.450 | 8.400 | 8.450 | 6.270 | 1,200 |
| 2021-12-28 | 8.400 | 8.400 | 8.400 | 8.400 | 6.233 | 100 |
| 2021-12-27 | 8.750 | 8.750 | 8.550 | 8.550 | 6.345 | 28,100 |
| 2021-12-24 | 8.450 | 8.450 | 8.350 | 8.450 | 6.270 | 7,100 |
| 2021-12-23 | 8.350 | 8.350 | 8.350 | 8.350 | 6.196 | 300 |
| 2021-12-22 | 8.350 | 8.350 | 8.350 | 8.350 | 6.196 | 5,000 |
| 2021-12-21 | 8.400 | 8.400 | 8.300 | 8.300 | 6.159 | 1,900 |
| 2021-12-20 | 8.400 | 8.400 | 8.400 | 8.400 | 6.233 | 300 |
| 2021-12-17 | 8.400 | 8.400 | 8.400 | 8.400 | 6.233 | 200 |
| 2021-12-16 | 8.350 | 8.400 | 8.350 | 8.400 | 6.233 | 4,100 |
| 2021-12-15 | 8.300 | 8.350 | 8.300 | 8.350 | 6.196 | 6,300 |
| 2021-12-14 | 8.250 | 8.300 | 8.250 | 8.300 | 6.159 | 4,000 |
| 2021-12-13 | 8.350 | 8.350 | 8.300 | 8.300 | 6.159 | 300 |
| 2021-12-09 | 8.350 | 8.350 | 8.250 | 8.250 | 6.122 | 3,000 |
| 2021-12-07 | 8.350 | 8.350 | 8.300 | 8.300 | 6.159 | 700 |
| 2021-12-03 | 8.350 | 8.350 | 8.250 | 8.350 | 6.196 | 25,800 |
| 2021-12-01 | 8.350 | 8.350 | 8.300 | 8.300 | 6.159 | 37,200 |
| 2021-11-30 | 8.450 | 8.450 | 8.350 | 8.350 | 6.196 | 2,400 |
| 2021-11-29 | 8.400 | 8.450 | 8.400 | 8.400 | 6.233 | 2,100 |
| 2021-11-26 | 8.350 | 8.400 | 8.300 | 8.350 | 6.196 | 72,200 |
| 2021-11-25 | 8.350 | 8.400 | 8.350 | 8.400 | 6.233 | 15,500 |
| 2021-11-24 | 8.350 | 8.450 | 8.300 | 8.450 | 6.270 | 87,800 |
| 2021-11-23 | 8.400 | 8.400 | 8.350 | 8.350 | 6.196 | 2,100 |
| 2021-11-22 | 8.350 | 8.450 | 8.300 | 8.300 | 6.159 | 2,700 |
| 2021-11-19 | 8.400 | 8.400 | 8.200 | 8.400 | 6.233 | 49,300 |
| 2021-11-18 | 8.400 | 8.400 | 8.400 | 8.400 | 6.233 | 100 |
| 2021-11-17 | 8.450 | 8.550 | 8.400 | 8.400 | 6.233 | 15,600 |
| 2021-11-16 | 8.700 | 8.700 | 8.500 | 8.500 | 6.308 | 2,400 |
| 2021-11-15 | 8.550 | 8.550 | 8.400 | 8.450 | 6.270 | 114,500 |
| 2021-11-12 | 8.350 | 8.450 | 8.350 | 8.450 | 6.270 | 3,300 |
| 2021-11-11 | 8.100 | 8.500 | 8.100 | 8.350 | 6.196 | 35,700 |
| 2021-11-09 | 8.200 | 8.200 | 8.000 | 8.200 | 6.085 | 1,300 |
| 2021-11-05 | 8.150 | 8.300 | 8.150 | 8.200 | 6.085 | 93,500 |
| 2021-11-04 | 8.050 | 8.100 | 8.050 | 8.100 | 6.011 | 37,500 |
| 2021-11-03 | 8.150 | 8.150 | 8.050 | 8.050 | 5.974 | 5,000 |
| 2021-11-02 | 8.750 | 8.750 | 8.050 | 8.050 | 5.974 | 1,600 |
| 2021-10-29 | 7.950 | 8.400 | 7.950 | 8.350 | 6.196 | 15,500 |
| 2021-10-28 | 8.300 | 8.350 | 8.300 | 8.300 | 6.159 | 26,700 |
| 2021-10-26 | 8.300 | 8.300 | 8.300 | 8.300 | 6.159 | 300 |
| 2021-10-25 | 8.300 | 8.300 | 8.300 | 8.300 | 6.159 | 100 |
← NewerPage 19 of 19 · 1,133 trading days
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.