Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.861 | 601 |
| 2025-10-16 | 5.250 | 5.300 | 5.250 | 5.300 | 4.907 | 1,324 |
| 2025-10-15 | 5.300 | 5.300 | 5.250 | 5.250 | 4.861 | 4,100 |
| 2025-10-14 | 5.250 | 5.300 | 5.250 | 5.250 | 4.861 | 5,010 |
| 2025-10-10 | 5.250 | 5.300 | 5.250 | 5.300 | 4.907 | 1,009 |
| 2025-10-09 | 5.300 | 5.300 | 5.250 | 5.300 | 4.907 | 7,805 |
| 2025-10-08 | 5.250 | 5.350 | 5.250 | 5.300 | 4.907 | 11,265 |
| 2025-10-07 | 5.250 | 5.350 | 5.250 | 5.300 | 4.907 | 5,039 |
| 2025-10-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.861 | 900 |
| 2025-10-03 | 5.200 | 5.250 | 5.200 | 5.250 | 4.861 | 6,600 |
| 2025-10-02 | 5.300 | 5.350 | 5.150 | 5.200 | 4.815 | 114,941 |
| 2025-10-01 | 5.350 | 5.350 | 5.300 | 5.300 | 4.907 | 2,400 |
| 2025-09-30 | 5.350 | 5.400 | 5.300 | 5.350 | 4.954 | 8,820 |
| 2025-09-29 | 5.400 | 5.400 | 5.350 | 5.400 | 5.000 | 5,300 |
| 2025-09-26 | 5.450 | 5.450 | 5.350 | 5.350 | 4.954 | 5,001 |
| 2025-09-25 | 5.350 | 5.400 | 5.350 | 5.400 | 5.000 | 5,211 |
| 2025-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.954 | 400 |
| 2025-09-23 | 5.400 | 5.400 | 5.350 | 5.350 | 4.954 | 9,402 |
| 2025-09-22 | 5.500 | 5.500 | 5.350 | 5.350 | 4.954 | 31,400 |
| 2025-09-19 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 8,000 |
| 2025-09-18 | 5.450 | 5.550 | 5.400 | 5.400 | 5.000 | 3,917 |
| 2025-09-17 | 5.400 | 5.500 | 5.400 | 5.450 | 5.046 | 24,800 |
| 2025-09-16 | 5.400 | 5.400 | 5.350 | 5.400 | 5.000 | 10,808 |
| 2025-09-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 8,800 |
| 2025-09-12 | 5.400 | 5.450 | 5.400 | 5.450 | 5.046 | 6,900 |
| 2025-09-11 | 5.400 | 5.450 | 5.350 | 5.400 | 5.000 | 5,700 |
| 2025-09-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 6,803 |
| 2025-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 2,400 |
| 2025-09-08 | 5.400 | 5.400 | 5.350 | 5.400 | 5.000 | 4,300 |
| 2025-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 1,800 |
| 2025-09-04 | 5.450 | 5.450 | 5.400 | 5.400 | 5.000 | 6,400 |
| 2025-09-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.093 | 200 |
| 2025-09-02 | 5.450 | 5.550 | 5.450 | 5.500 | 5.093 | 2,000 |
| 2025-08-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 600 |
| 2025-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.093 | 3,600 |
| 2025-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.093 | 220 |
| 2025-08-25 | 5.500 | 5.650 | 5.500 | 5.650 | 5.231 | 1,235 |
| 2025-08-21 | 5.500 | 5.550 | 5.450 | 5.450 | 5.046 | 1,100 |
| 2025-08-20 | 5.450 | 5.600 | 5.450 | 5.600 | 5.185 | 505 |
| 2025-08-19 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,300 |
| 2025-08-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.093 | 1,402 |
| 2025-08-15 | 5.400 | 5.450 | 5.400 | 5.450 | 5.046 | 2,500 |
| 2025-08-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.185 | 702 |
| 2025-08-13 | 5.450 | 5.700 | 5.450 | 5.700 | 5.278 | 1,400 |
| 2025-08-08 | 5.500 | 5.500 | 5.350 | 5.450 | 5.046 | 12,912 |
| 2025-08-07 | 5.500 | 5.550 | 5.450 | 5.500 | 5.093 | 2,000 |
| 2025-08-06 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,003 |
| 2025-08-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.093 | 2,604 |
| 2025-08-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 800 |
| 2025-08-01 | 5.450 | 5.450 | 5.400 | 5.450 | 5.046 | 4,850 |
| 2025-07-31 | 5.450 | 5.500 | 5.450 | 5.450 | 5.046 | 4,500 |
| 2025-07-30 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,810 |
| 2025-07-29 | 5.500 | 5.500 | 5.450 | 5.500 | 5.093 | 700 |
| 2025-07-25 | 5.500 | 5.500 | 5.400 | 5.450 | 5.046 | 2,701 |
| 2025-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 300 |
| 2025-07-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 600 |
| 2025-07-22 | 5.500 | 5.500 | 5.400 | 5.450 | 5.046 | 9,800 |
| 2025-07-21 | 5.500 | 5.500 | 5.400 | 5.400 | 5.000 | 3,008 |
| 2025-07-18 | 5.450 | 5.500 | 5.400 | 5.500 | 5.093 | 5,200 |
| 2025-07-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 2,100 |
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.