Surapon Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	5.600	5.650	5.500	5.600	4.885	29,200
2025-04-02	5.600	5.600	5.450	5.600	4.885	28,101
2025-04-01	5.600	5.600	5.600	5.600	4.885	900
2025-03-31	5.550	5.650	5.450	5.500	4.797	66,100
2025-03-28	5.550	5.600	5.550	5.550	4.841	3,200
2025-03-27	5.600	5.600	5.500	5.550	4.841	20,100
2025-03-26	5.600	5.600	5.550	5.600	4.885	13,001
2025-03-25	5.600	5.600	5.550	5.600	4.885	3,800
2025-03-24	5.600	5.600	5.600	5.600	4.885	17,000
2025-03-21	5.600	5.700	5.600	5.700	4.972	8,750
2025-03-20	5.500	5.650	5.500	5.650	4.928	13,600
2025-03-19	5.600	5.600	5.500	5.550	4.841	7,500
2025-03-18	5.500	5.750	5.500	5.750	5.015	1,401
2025-03-17	5.550	5.550	5.450	5.500	4.797	6,713
2025-03-14	5.500	5.600	5.500	5.600	4.885	1,314
2025-03-13	5.650	5.750	5.500	5.600	4.885	4,702
2025-03-12	5.800	5.800	5.600	5.650	4.928	7,100
2025-03-11	5.800	5.800	5.700	5.700	4.972	3,900
2025-03-10	5.950	5.950	5.800	5.800	5.059	1,316
2025-03-07	5.850	5.900	5.850	5.900	5.146	701
2025-03-06	5.950	5.950	5.900	5.900	5.146	10,411
2025-03-05	5.950	5.950	5.900	5.900	5.146	3,628
2025-03-04	5.850	6.000	5.800	5.950	5.190	6,105
2025-03-03	5.900	5.950	5.700	5.950	5.190	4,220
2025-02-28	6.000	6.000	5.800	6.000	5.233	14,610
2025-02-27	6.400	6.400	5.950	6.000	5.233	29,964
2025-02-26	6.350	6.350	6.350	6.350	5.539	883
2025-02-25	6.350	6.350	6.350	6.350	5.539	300
2025-02-24	6.450	6.450	6.350	6.350	5.539	1,400
2025-02-21	6.400	6.550	6.400	6.500	5.670	902
2025-02-20	6.400	6.400	6.350	6.350	5.539	600
2025-02-19	6.350	6.400	6.350	6.400	5.582	1,500
2025-02-18	6.350	6.400	6.300	6.300	5.495	2,500
2025-02-17	6.100	6.400	6.100	6.300	5.495	13,200
2025-02-13	6.500	6.500	6.500	6.500	5.670	21,001
2025-02-10	6.450	6.450	6.450	6.450	5.626	100
2025-02-07	6.500	6.500	6.500	6.500	5.670	100
2025-02-06	6.450	6.500	6.350	6.500	5.670	600
2025-02-05	6.450	6.450	6.450	6.450	5.626	3,000
2025-02-03	6.550	6.550	6.400	6.500	5.670	7,500
2025-01-31	6.500	6.550	6.450	6.550	5.713	3,100
2025-01-30	6.550	6.600	6.450	6.450	5.626	5,100
2025-01-29	6.550	6.600	6.500	6.600	5.757	2,200
2025-01-28	6.600	6.600	6.600	6.600	5.757	200
2025-01-27	6.400	6.650	6.400	6.650	5.800	3,200
2025-01-24	6.500	6.500	6.400	6.400	5.582	1,300
2025-01-23	6.400	6.500	6.400	6.500	5.670	3,500
2025-01-21	6.500	6.500	6.400	6.500	5.670	400
2025-01-20	6.450	6.500	6.350	6.500	5.670	3,682
2025-01-17	6.500	6.500	6.500	6.500	5.670	301
2025-01-16	6.750	6.750	6.400	6.500	5.670	45,300
2025-01-15	6.600	6.800	6.600	6.750	5.888	2,500
2025-01-14	6.500	6.550	6.500	6.550	5.713	901
2025-01-13	6.350	6.500	6.350	6.500	5.670	5,700
2025-01-10	6.450	7.000	6.400	7.000	6.106	13,300
2025-01-09	6.500	6.500	6.350	6.450	5.626	2,516
2025-01-08	6.550	6.550	6.500	6.500	5.670	200
2025-01-07	6.550	6.550	6.450	6.450	5.626	5,400
2025-01-06	6.500	6.600	6.500	6.600	5.757	2,700
2025-01-03	6.450	6.600	6.450	6.450	5.626	3,600

← NewerPage 7 of 19 · 1,135 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.