Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 13,699 |
| 2026-07-16 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 42,750 |
| 2026-07-15 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 12,157 |
| 2026-07-14 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 8,412 |
| 2026-07-13 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 16,707 |
| 2026-07-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 7,200 |
| 2026-07-09 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 7,352 |
| 2026-07-08 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 21,601 |
| 2026-07-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 902 |
| 2026-07-06 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 17,400 |
| 2026-07-03 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 30,100 |
| 2026-07-02 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 40,600 |
| 2026-07-01 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 35,301 |
| 2026-06-30 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 45,000 |
| 2026-06-29 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 2,804 |
| 2026-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2026-06-25 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 11,700 |
| 2026-06-24 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 2,500 |
| 2026-06-23 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 6,400 |
| 2026-06-22 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 18,700 |
| 2026-06-19 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,501 |
| 2026-06-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 8,500 |
| 2026-06-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 53,900 |
| 2026-06-16 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 19,885 |
| 2026-06-15 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 18,217 |
| 2026-06-12 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 17,012 |
| 2026-06-11 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 9,203 |
| 2026-06-10 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 126,902 |
| 2026-06-09 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 19,600 |
| 2026-06-08 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 21,301 |
| 2026-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 51,700 |
| 2026-06-04 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 48,100 |
| 2026-06-02 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 211,400 |
| 2026-05-29 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 14,200 |
| 2026-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,100 |
| 2026-05-27 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 37,901 |
| 2026-05-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 700 |
| 2026-05-25 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 600 |
| 2026-05-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 15,301 |
| 2026-05-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 20,500 |
| 2026-05-20 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 22,201 |
| 2026-05-19 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 10,100 |
| 2026-05-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 13,601 |
| 2026-05-15 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 42,200 |
| 2026-05-14 | 5.100 | 5.100 | 4.960 | 5.100 | 5.100 | 11,000 |
| 2026-05-13 | 5.150 | 5.200 | 5.050 | 5.200 | 5.200 | 43,362 |
| 2026-05-12 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 21,100 |
| 2026-05-11 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 6,300 |
| 2026-05-08 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 16,300 |
| 2026-05-07 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 15,809 |
| 2026-05-06 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 3,121 |
| 2026-05-05 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 58,912 |
| 2026-04-30 | 5.450 | 5.450 | 5.300 | 5.400 | 5.000 | 30,712 |
| 2026-04-29 | 5.400 | 5.450 | 5.400 | 5.450 | 5.046 | 3,520 |
| 2026-04-28 | 5.350 | 5.450 | 5.350 | 5.350 | 4.954 | 21,410 |
| 2026-04-27 | 5.350 | 5.400 | 5.300 | 5.300 | 4.907 | 3,000 |
| 2026-04-24 | 5.400 | 5.400 | 5.350 | 5.350 | 4.954 | 13,600 |
| 2026-04-23 | 5.400 | 5.400 | 5.350 | 5.350 | 4.954 | 1,600 |
| 2026-04-22 | 5.350 | 5.350 | 5.300 | 5.350 | 4.954 | 37,301 |
| 2026-04-21 | 5.350 | 5.400 | 5.350 | 5.400 | 5.000 | 6,000 |
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.