Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.350	5.350	5.300	5.350	4.954	1,701
2026-04-17	5.250	5.450	5.250	5.350	4.954	26,301
2026-04-16	5.350	5.350	5.050	5.200	4.815	27,263
2026-04-10	5.400	5.400	5.300	5.350	4.954	21,400
2026-04-09	5.400	5.400	5.300	5.300	4.907	15,500
2026-04-08	5.350	5.400	5.350	5.350	4.954	20,403
2026-04-07	5.300	5.400	5.300	5.400	5.000	50,940
2026-04-03	5.300	5.300	5.300	5.300	4.907	17,000
2026-04-02	5.200	5.300	5.200	5.250	4.861	15,506
2026-04-01	5.150	5.250	5.150	5.200	4.815	62,810
2026-03-31	5.150	5.150	5.100	5.150	4.769	15,000
2026-03-30	5.100	5.100	5.050	5.100	4.722	27,202
2026-03-27	5.050	5.100	5.050	5.100	4.722	5,602
2026-03-26	5.050	5.050	5.000	5.050	4.676	5,702
2026-03-25	5.000	5.100	5.000	5.100	4.722	18,410
2026-03-24	5.050	5.050	4.980	5.050	4.676	12,200
2026-03-23	5.050	5.050	5.000	5.050	4.676	20,700
2026-03-20	5.000	5.050	5.000	5.050	4.676	13,302
2026-03-19	5.050	5.050	5.000	5.050	4.676	8,000
2026-03-18	5.000	5.050	5.000	5.050	4.676	11,900
2026-03-17	5.000	5.050	4.980	5.050	4.676	16,300
2026-03-16	5.050	5.050	4.980	5.000	4.630	70,800
2026-03-13	5.000	5.050	5.000	5.000	4.630	16,000
2026-03-12	5.050	5.050	5.000	5.050	4.676	14,000
2026-03-11	5.050	5.050	5.000	5.050	4.676	16,703
2026-03-10	5.000	5.100	5.000	5.050	4.676	15,100
2026-03-09	5.000	5.100	4.960	5.050	4.676	112,702
2026-03-06	5.000	5.050	5.000	5.050	4.676	14,401
2026-03-05	5.000	5.000	4.940	5.000	4.630	84,000
2026-03-04	4.960	4.980	4.920	4.980	4.611	49,405
2026-03-02	5.050	5.050	4.960	4.980	4.611	73,580
2026-02-27	5.150	5.150	5.100	5.100	4.722	45,505
2026-02-26	5.000	5.150	5.000	5.150	4.769	195,802
2026-02-25	4.940	4.940	4.940	4.940	4.574	25,310
2026-02-24	4.960	4.960	4.900	4.920	4.556	166,800
2026-02-23	4.980	5.000	4.940	4.960	4.593	33,800
2026-02-20	5.050	5.050	4.960	4.960	4.593	278,000
2026-02-19	5.000	5.000	5.000	5.000	4.630	118,100
2026-02-18	4.960	5.000	4.960	5.000	4.630	57,500
2026-02-17	4.980	4.980	4.960	4.960	4.593	44,200
2026-02-16	4.980	4.980	4.960	4.960	4.593	15,600
2026-02-13	4.960	4.980	4.920	4.920	4.556	23,403
2026-02-12	4.940	4.960	4.900	4.960	4.593	299,510
2026-02-11	4.960	4.980	4.920	4.920	4.556	123,010
2026-02-10	4.960	4.960	4.920	4.940	4.574	9,700
2026-02-09	4.920	4.940	4.920	4.920	4.556	9,700
2026-02-06	4.920	4.940	4.900	4.900	4.537	19,230
2026-02-05	4.940	4.980	4.900	4.900	4.537	46,800
2026-02-04	4.940	4.940	4.900	4.920	4.556	147,700
2026-02-03	4.920	4.960	4.900	4.940	4.574	23,200
2026-02-02	4.940	4.940	4.920	4.920	4.556	2,000
2026-01-30	4.980	4.980	4.940	4.940	4.574	18,100
2026-01-29	4.960	4.980	4.940	4.940	4.574	132,403
2026-01-28	4.980	4.980	4.960	4.960	4.593	37,000
2026-01-27	5.000	5.000	4.980	4.980	4.611	11,100
2026-01-26	4.980	5.000	4.980	5.000	4.630	2,609
2026-01-23	4.980	4.980	4.980	4.980	4.611	200
2026-01-22	4.980	4.980	4.960	4.960	4.593	4,500
2026-01-21	4.980	5.000	4.960	4.980	4.611	15,000
2026-01-20	4.980	5.000	4.980	5.000	4.630	4,800

← NewerPage 3 of 19 · 1,131 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.