Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 5.550 | 5.550 | 5.450 | 5.450 | 5.046 | 6,300 |
| 2025-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 500 |
| 2025-07-14 | 5.550 | 5.550 | 5.450 | 5.450 | 5.046 | 2,100 |
| 2025-07-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,000 |
| 2025-07-08 | 5.350 | 5.550 | 5.350 | 5.450 | 5.046 | 30,902 |
| 2025-07-07 | 5.450 | 5.500 | 5.450 | 5.500 | 5.093 | 300 |
| 2025-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.139 | 100 |
| 2025-07-02 | 5.500 | 5.550 | 5.500 | 5.550 | 5.139 | 500 |
| 2025-07-01 | 5.550 | 5.550 | 5.500 | 5.500 | 5.093 | 2,150 |
| 2025-06-30 | 5.550 | 5.600 | 5.500 | 5.600 | 5.185 | 15,400 |
| 2025-06-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.139 | 4,500 |
| 2025-06-26 | 5.450 | 5.550 | 5.450 | 5.550 | 5.139 | 1,200 |
| 2025-06-25 | 5.800 | 5.800 | 5.100 | 5.450 | 5.046 | 7,400 |
| 2025-06-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.370 | 1,100 |
| 2025-06-23 | 5.150 | 5.850 | 5.100 | 5.800 | 5.370 | 5,300 |
| 2025-06-20 | 5.200 | 5.250 | 5.150 | 5.250 | 4.861 | 2,501 |
| 2025-06-19 | 5.300 | 5.300 | 5.000 | 5.250 | 4.861 | 5,000 |
| 2025-06-18 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 800 |
| 2025-06-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.139 | 800 |
| 2025-06-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.093 | 800 |
| 2025-06-13 | 5.450 | 5.450 | 5.400 | 5.400 | 5.000 | 2,901 |
| 2025-06-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 600 |
| 2025-06-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 200 |
| 2025-06-09 | 5.550 | 5.550 | 5.500 | 5.500 | 5.093 | 6,201 |
| 2025-06-06 | 5.550 | 5.550 | 5.500 | 5.550 | 5.139 | 5,756 |
| 2025-06-05 | 5.650 | 5.650 | 5.550 | 5.550 | 5.139 | 2,747 |
| 2025-05-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.231 | 100 |
| 2025-05-29 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,900 |
| 2025-05-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 600 |
| 2025-05-27 | 5.450 | 5.500 | 5.450 | 5.450 | 5.046 | 59,300 |
| 2025-05-26 | 5.450 | 5.500 | 5.450 | 5.500 | 5.093 | 10,000 |
| 2025-05-23 | 5.700 | 5.700 | 5.450 | 5.450 | 5.046 | 23,700 |
| 2025-05-22 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 1,300 |
| 2025-05-21 | 5.500 | 5.550 | 5.500 | 5.500 | 5.093 | 825 |
| 2025-05-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.046 | 900 |
| 2025-05-19 | 5.900 | 5.900 | 5.450 | 5.500 | 5.093 | 39,602 |
| 2025-05-16 | 5.350 | 6.250 | 5.350 | 6.100 | 5.648 | 34,900 |
| 2025-05-15 | 5.400 | 5.400 | 5.350 | 5.350 | 4.954 | 1,200 |
| 2025-05-14 | 5.300 | 5.400 | 5.250 | 5.300 | 4.907 | 29,000 |
| 2025-05-13 | 5.400 | 5.400 | 5.350 | 5.350 | 4.954 | 1,900 |
| 2025-05-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 1,510 |
| 2025-05-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 1,902 |
| 2025-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.000 | 5,906 |
| 2025-05-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.000 | 14,500 |
| 2025-05-02 | 5.500 | 5.500 | 5.450 | 5.450 | 5.046 | 4,711 |
| 2025-04-30 | 5.250 | 5.550 | 5.250 | 5.450 | 5.046 | 3,525 |
| 2025-04-29 | 5.750 | 5.750 | 5.600 | 5.750 | 5.015 | 9,600 |
| 2025-04-28 | 5.800 | 5.850 | 5.700 | 5.750 | 5.015 | 15,401 |
| 2025-04-25 | 5.700 | 5.750 | 5.700 | 5.700 | 4.972 | 8,702 |
| 2025-04-24 | 5.800 | 5.800 | 5.700 | 5.700 | 4.972 | 3,802 |
| 2025-04-23 | 5.850 | 5.850 | 5.800 | 5.800 | 5.059 | 401 |
| 2025-04-21 | 5.850 | 5.850 | 5.700 | 5.700 | 4.972 | 2,400 |
| 2025-04-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.103 | 2,201 |
| 2025-04-17 | 5.350 | 5.900 | 5.350 | 5.900 | 5.146 | 2,800 |
| 2025-04-16 | 5.350 | 5.400 | 5.350 | 5.400 | 4.710 | 1,802 |
| 2025-04-11 | 5.350 | 5.350 | 5.350 | 5.350 | 4.666 | 600 |
| 2025-04-10 | 5.350 | 5.350 | 5.350 | 5.350 | 4.666 | 5,601 |
| 2025-04-09 | 5.150 | 5.400 | 5.150 | 5.350 | 4.666 | 23,000 |
| 2025-04-08 | 5.000 | 5.200 | 5.000 | 5.150 | 4.492 | 19,301 |
| 2025-04-04 | 5.600 | 5.700 | 5.250 | 5.600 | 4.885 | 135,900 |
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.