Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 7.050 | 7.050 | 7.050 | 7.050 | 6.149 | 12,700 |
| 2024-09-25 | 7.150 | 7.200 | 7.000 | 7.050 | 6.149 | 2,702 |
| 2024-09-24 | 7.200 | 7.200 | 7.150 | 7.150 | 6.237 | 11,400 |
| 2024-09-23 | 7.200 | 7.200 | 7.150 | 7.150 | 6.237 | 10,401 |
| 2024-09-20 | 7.200 | 7.250 | 7.200 | 7.200 | 6.280 | 2,100 |
| 2024-09-19 | 7.150 | 7.200 | 7.100 | 7.150 | 6.237 | 2,800 |
| 2024-09-18 | 7.200 | 7.200 | 7.000 | 7.200 | 6.280 | 13,000 |
| 2024-09-17 | 7.250 | 7.250 | 7.100 | 7.250 | 6.324 | 33,200 |
| 2024-09-16 | 7.200 | 7.250 | 7.000 | 7.250 | 6.324 | 32,600 |
| 2024-09-13 | 7.400 | 7.400 | 7.200 | 7.200 | 6.280 | 8,201 |
| 2024-09-12 | 7.300 | 7.400 | 7.250 | 7.400 | 6.455 | 800 |
| 2024-09-11 | 7.300 | 7.400 | 7.300 | 7.400 | 6.455 | 2,601 |
| 2024-09-10 | 7.500 | 7.500 | 7.450 | 7.450 | 6.498 | 2,601 |
| 2024-09-09 | 7.300 | 7.500 | 7.300 | 7.500 | 6.542 | 3,200 |
| 2024-09-06 | 7.150 | 7.400 | 7.000 | 7.400 | 6.455 | 26,209 |
| 2024-09-05 | 7.200 | 7.250 | 7.150 | 7.150 | 6.237 | 35,101 |
| 2024-09-04 | 7.050 | 7.050 | 7.050 | 7.050 | 6.149 | 504 |
| 2024-09-03 | 7.100 | 7.100 | 7.100 | 7.100 | 6.193 | 103 |
| 2024-09-02 | 7.050 | 7.100 | 7.000 | 7.050 | 6.149 | 2,300 |
| 2024-08-30 | 7.100 | 7.100 | 7.000 | 7.100 | 6.193 | 10,700 |
| 2024-08-29 | 7.100 | 7.100 | 7.100 | 7.100 | 6.193 | 5,801 |
| 2024-08-28 | 7.100 | 7.100 | 7.100 | 7.100 | 6.193 | 2,314 |
| 2024-08-27 | 7.050 | 7.100 | 7.050 | 7.100 | 6.193 | 7,501 |
| 2024-08-26 | 7.250 | 7.250 | 7.000 | 7.000 | 6.106 | 26,600 |
| 2024-08-23 | 7.300 | 7.300 | 7.250 | 7.250 | 6.324 | 1,100 |
| 2024-08-22 | 7.300 | 7.300 | 7.200 | 7.250 | 6.324 | 1,500 |
| 2024-08-21 | 7.300 | 7.300 | 7.250 | 7.250 | 6.324 | 1,100 |
| 2024-08-20 | 7.300 | 7.300 | 7.250 | 7.250 | 6.324 | 7,100 |
| 2024-08-19 | 7.300 | 7.300 | 7.250 | 7.250 | 6.324 | 1,200 |
| 2024-08-16 | 7.450 | 7.450 | 7.400 | 7.400 | 6.455 | 4,701 |
| 2024-08-15 | 7.250 | 7.500 | 7.250 | 7.500 | 6.542 | 600 |
| 2024-08-14 | 7.350 | 7.400 | 7.350 | 7.400 | 6.455 | 500 |
| 2024-08-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.367 | 100 |
| 2024-08-09 | 7.250 | 7.950 | 7.250 | 7.300 | 6.367 | 3,400 |
| 2024-08-08 | 7.250 | 7.250 | 7.250 | 7.250 | 6.324 | 300 |
| 2024-08-07 | 7.200 | 7.200 | 7.200 | 7.200 | 6.280 | 200 |
| 2024-08-06 | 7.200 | 7.200 | 7.100 | 7.100 | 6.193 | 5,301 |
| 2024-08-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.280 | 1,502 |
| 2024-08-02 | 7.250 | 7.350 | 7.250 | 7.350 | 6.411 | 300 |
| 2024-08-01 | 7.350 | 7.350 | 7.350 | 7.350 | 6.411 | 300 |
| 2024-07-31 | 7.150 | 7.500 | 7.150 | 7.350 | 6.411 | 2,301 |
| 2024-07-30 | 7.150 | 7.150 | 7.150 | 7.150 | 6.237 | 800 |
| 2024-07-26 | 7.150 | 7.200 | 7.150 | 7.150 | 6.237 | 1,300 |
| 2024-07-25 | 7.050 | 7.200 | 7.050 | 7.100 | 6.193 | 5,700 |
| 2024-07-24 | 7.450 | 7.450 | 7.000 | 7.000 | 6.106 | 17,102 |
| 2024-07-23 | 7.500 | 7.500 | 7.400 | 7.400 | 6.455 | 8,501 |
| 2024-07-19 | 7.500 | 7.500 | 7.450 | 7.450 | 6.498 | 2,300 |
| 2024-07-18 | 7.500 | 7.500 | 7.500 | 7.500 | 6.542 | 1,101 |
| 2024-07-17 | 7.450 | 7.500 | 7.450 | 7.500 | 6.542 | 7,536 |
| 2024-07-16 | 7.500 | 7.500 | 7.450 | 7.450 | 6.498 | 12,101 |
| 2024-07-15 | 7.650 | 7.650 | 7.450 | 7.450 | 6.498 | 8,920 |
| 2024-07-12 | 7.650 | 7.700 | 7.650 | 7.700 | 6.716 | 2,100 |
| 2024-07-11 | 7.650 | 7.650 | 7.650 | 7.650 | 6.673 | 1,400 |
| 2024-07-09 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 1,800 |
| 2024-07-08 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 3,100 |
| 2024-07-05 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 4,100 |
| 2024-07-04 | 7.700 | 7.750 | 7.700 | 7.700 | 6.716 | 1,703 |
| 2024-07-03 | 7.550 | 7.700 | 7.550 | 7.700 | 6.716 | 1,300 |
| 2024-07-02 | 7.700 | 7.700 | 7.700 | 7.700 | 6.716 | 600 |
| 2024-07-01 | 7.700 | 7.750 | 7.650 | 7.650 | 6.673 | 3,900 |
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.