Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 6.550 | 6.550 | 6.500 | 6.500 | 5.670 | 2,215 |
| 2024-12-30 | 6.500 | 6.600 | 6.500 | 6.600 | 5.757 | 700 |
| 2024-12-27 | 6.400 | 6.500 | 6.400 | 6.500 | 5.670 | 600 |
| 2024-12-26 | 6.550 | 6.550 | 6.500 | 6.550 | 5.713 | 1,200 |
| 2024-12-25 | 6.550 | 6.550 | 6.500 | 6.500 | 5.670 | 7,600 |
| 2024-12-24 | 6.600 | 6.650 | 6.500 | 6.500 | 5.670 | 1,000 |
| 2024-12-23 | 6.500 | 6.550 | 6.500 | 6.500 | 5.670 | 4,000 |
| 2024-12-20 | 6.600 | 7.000 | 6.500 | 6.500 | 5.670 | 4,611 |
| 2024-12-19 | 6.450 | 6.600 | 6.200 | 6.550 | 5.713 | 6,200 |
| 2024-12-18 | 6.750 | 6.800 | 6.100 | 6.400 | 5.582 | 20,805 |
| 2024-12-17 | 6.800 | 6.800 | 6.800 | 6.800 | 5.931 | 2,201 |
| 2024-12-12 | 6.850 | 6.900 | 6.850 | 6.900 | 6.018 | 1,400 |
| 2024-12-11 | 6.900 | 6.900 | 6.850 | 6.850 | 5.975 | 600 |
| 2024-12-09 | 6.900 | 6.950 | 6.900 | 6.950 | 6.062 | 900 |
| 2024-12-06 | 6.850 | 6.850 | 6.850 | 6.850 | 5.975 | 6,700 |
| 2024-12-04 | 6.900 | 6.950 | 6.900 | 6.950 | 6.062 | 200 |
| 2024-12-02 | 6.950 | 7.000 | 6.800 | 6.800 | 5.931 | 5,000 |
| 2024-11-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.062 | 7,507 |
| 2024-11-28 | 6.750 | 6.950 | 6.750 | 6.950 | 6.062 | 700 |
| 2024-11-27 | 6.850 | 6.850 | 6.750 | 6.750 | 5.888 | 200 |
| 2024-11-26 | 6.900 | 6.900 | 6.650 | 6.750 | 5.888 | 6,400 |
| 2024-11-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.062 | 100 |
| 2024-11-22 | 6.700 | 6.950 | 6.700 | 6.950 | 6.062 | 10,500 |
| 2024-11-21 | 6.700 | 6.800 | 6.700 | 6.800 | 5.931 | 3,401 |
| 2024-11-20 | 6.800 | 6.800 | 6.750 | 6.750 | 5.888 | 900 |
| 2024-11-19 | 6.800 | 6.800 | 6.700 | 6.800 | 5.931 | 12,600 |
| 2024-11-18 | 6.950 | 6.950 | 6.600 | 6.800 | 5.931 | 87,000 |
| 2024-11-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.062 | 2,503 |
| 2024-11-14 | 6.950 | 7.000 | 6.950 | 7.000 | 6.106 | 47,800 |
| 2024-11-13 | 7.000 | 7.000 | 6.950 | 7.000 | 6.106 | 22,910 |
| 2024-11-12 | 7.000 | 7.000 | 6.950 | 6.950 | 6.062 | 2,100 |
| 2024-11-11 | 6.950 | 7.000 | 6.950 | 7.000 | 6.106 | 1,200 |
| 2024-11-07 | 6.900 | 6.950 | 6.850 | 6.950 | 6.062 | 111,400 |
| 2024-11-06 | 6.950 | 6.950 | 6.900 | 6.900 | 6.018 | 5,600 |
| 2024-11-05 | 6.900 | 6.950 | 6.900 | 6.950 | 6.062 | 1,201 |
| 2024-11-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.018 | 1,505 |
| 2024-11-01 | 6.900 | 6.900 | 6.850 | 6.900 | 6.018 | 9,605 |
| 2024-10-31 | 6.950 | 7.000 | 6.900 | 6.900 | 6.018 | 2,300 |
| 2024-10-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.062 | 1,201 |
| 2024-10-29 | 7.000 | 7.000 | 6.950 | 6.950 | 6.062 | 1,916 |
| 2024-10-28 | 6.950 | 7.000 | 6.850 | 6.900 | 6.018 | 13,000 |
| 2024-10-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.062 | 104 |
| 2024-10-24 | 6.950 | 6.950 | 6.900 | 6.900 | 6.018 | 3,400 |
| 2024-10-22 | 6.950 | 6.950 | 6.900 | 6.950 | 6.062 | 1,524 |
| 2024-10-21 | 6.950 | 7.000 | 6.950 | 6.950 | 6.062 | 1,501 |
| 2024-10-18 | 6.900 | 7.000 | 6.900 | 7.000 | 6.106 | 9,706 |
| 2024-10-17 | 6.900 | 7.000 | 6.900 | 6.950 | 6.062 | 5,100 |
| 2024-10-16 | 6.950 | 7.000 | 6.950 | 6.950 | 6.062 | 31,000 |
| 2024-10-15 | 6.850 | 7.000 | 6.850 | 6.950 | 6.062 | 11,300 |
| 2024-10-11 | 6.950 | 7.000 | 6.950 | 6.950 | 6.062 | 1,601 |
| 2024-10-10 | 7.000 | 7.000 | 6.950 | 7.000 | 6.106 | 600 |
| 2024-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.106 | 21,602 |
| 2024-10-08 | 6.950 | 7.000 | 6.950 | 7.000 | 6.106 | 4,300 |
| 2024-10-07 | 7.050 | 7.100 | 7.000 | 7.000 | 6.106 | 7,600 |
| 2024-10-04 | 6.950 | 7.050 | 6.950 | 7.050 | 6.149 | 3,803 |
| 2024-10-03 | 7.050 | 7.050 | 6.950 | 7.050 | 6.149 | 16,714 |
| 2024-10-02 | 7.050 | 7.050 | 6.950 | 7.050 | 6.149 | 27,005 |
| 2024-10-01 | 7.050 | 7.050 | 7.000 | 7.000 | 6.106 | 56,203 |
| 2024-09-30 | 7.050 | 7.100 | 7.050 | 7.050 | 6.149 | 7,200 |
| 2024-09-27 | 7.100 | 7.100 | 7.050 | 7.050 | 6.149 | 2,304 |
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.