Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.611 | 8,710 |
| 2026-01-16 | 4.960 | 5.000 | 4.960 | 4.980 | 4.611 | 6,211 |
| 2026-01-15 | 4.960 | 5.000 | 4.960 | 4.980 | 4.611 | 6,606 |
| 2026-01-14 | 4.920 | 4.960 | 4.920 | 4.960 | 4.593 | 5,700 |
| 2026-01-13 | 5.000 | 5.000 | 4.900 | 4.900 | 4.537 | 22,100 |
| 2026-01-12 | 5.000 | 5.100 | 4.980 | 5.050 | 4.676 | 154,809 |
| 2026-01-09 | 5.000 | 5.000 | 4.980 | 4.980 | 4.611 | 152,600 |
| 2026-01-08 | 5.000 | 5.000 | 4.980 | 5.000 | 4.630 | 155,700 |
| 2026-01-07 | 5.000 | 5.000 | 4.980 | 4.980 | 4.611 | 12,002 |
| 2026-01-06 | 5.000 | 5.000 | 4.980 | 4.980 | 4.611 | 13,100 |
| 2026-01-05 | 4.980 | 5.000 | 4.960 | 4.980 | 4.611 | 13,900 |
| 2025-12-30 | 5.000 | 5.000 | 4.960 | 5.000 | 4.630 | 11,300 |
| 2025-12-29 | 5.050 | 5.050 | 4.980 | 5.000 | 4.630 | 16,301 |
| 2025-12-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.676 | 1,000 |
| 2025-12-25 | 4.980 | 5.050 | 4.980 | 5.050 | 4.676 | 1,500 |
| 2025-12-24 | 5.000 | 5.050 | 5.000 | 5.000 | 4.630 | 13,700 |
| 2025-12-23 | 4.980 | 5.000 | 4.980 | 5.000 | 4.630 | 3,300 |
| 2025-12-22 | 5.050 | 5.050 | 4.960 | 5.000 | 4.630 | 4,800 |
| 2025-12-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.630 | 1,000 |
| 2025-12-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.630 | 5,400 |
| 2025-12-17 | 5.050 | 5.100 | 5.050 | 5.050 | 4.676 | 810 |
| 2025-12-16 | 5.050 | 5.050 | 5.000 | 5.000 | 4.630 | 600 |
| 2025-12-15 | 5.050 | 5.050 | 5.000 | 5.000 | 4.630 | 2,000 |
| 2025-12-12 | 5.050 | 5.100 | 5.050 | 5.100 | 4.722 | 2,000 |
| 2025-12-11 | 5.000 | 5.000 | 4.980 | 5.000 | 4.630 | 2,600 |
| 2025-12-09 | 5.000 | 5.000 | 4.980 | 4.980 | 4.611 | 6,507 |
| 2025-12-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.611 | 420 |
| 2025-12-04 | 4.980 | 5.000 | 4.960 | 5.000 | 4.630 | 10,616 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.630 | 703 |
| 2025-12-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.611 | 12,400 |
| 2025-12-01 | 5.050 | 5.050 | 5.000 | 5.000 | 4.630 | 110,651 |
| 2025-11-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.676 | 801 |
| 2025-11-27 | 5.050 | 5.050 | 5.050 | 5.050 | 4.676 | 1,200 |
| 2025-11-26 | 5.050 | 5.050 | 5.000 | 5.050 | 4.676 | 80,411 |
| 2025-11-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.676 | 105,200 |
| 2025-11-24 | 5.150 | 5.150 | 4.960 | 5.050 | 4.676 | 43,818 |
| 2025-11-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.769 | 840 |
| 2025-11-20 | 5.200 | 5.200 | 5.150 | 5.150 | 4.769 | 200 |
| 2025-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.815 | 208 |
| 2025-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.815 | 1,300 |
| 2025-11-14 | 5.200 | 5.200 | 5.150 | 5.150 | 4.769 | 1,700 |
| 2025-11-13 | 5.250 | 5.250 | 5.150 | 5.200 | 4.815 | 3,400 |
| 2025-11-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.769 | 4,300 |
| 2025-11-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.769 | 2,900 |
| 2025-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.815 | 209 |
| 2025-11-07 | 5.150 | 5.200 | 5.150 | 5.200 | 4.815 | 2,700 |
| 2025-11-06 | 5.150 | 5.200 | 5.100 | 5.100 | 4.722 | 61,100 |
| 2025-11-05 | 5.200 | 5.200 | 5.150 | 5.200 | 4.815 | 6,600 |
| 2025-11-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.815 | 4,300 |
| 2025-11-03 | 5.200 | 5.200 | 5.150 | 5.150 | 4.769 | 600 |
| 2025-10-31 | 5.150 | 5.200 | 5.150 | 5.200 | 4.815 | 1,600 |
| 2025-10-30 | 5.150 | 5.250 | 5.150 | 5.250 | 4.861 | 1,303 |
| 2025-10-29 | 5.250 | 5.250 | 5.150 | 5.150 | 4.769 | 15,702 |
| 2025-10-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.861 | 3,125 |
| 2025-10-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.861 | 2,501 |
| 2025-10-24 | 5.300 | 5.300 | 5.250 | 5.250 | 4.861 | 1,400 |
| 2025-10-22 | 5.250 | 5.300 | 5.250 | 5.250 | 4.861 | 7,700 |
| 2025-10-21 | 5.250 | 5.250 | 5.200 | 5.200 | 4.815 | 44,808 |
| 2025-10-20 | 5.300 | 5.300 | 5.200 | 5.250 | 4.861 | 112,644 |
| 2025-10-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.861 | 601 |
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.