Surapon Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 600 |
| 2026-10-15 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 601 |
| 2026-10-14 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 13,700 |
| 2026-10-12 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 14,000 |
| 2026-10-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2026-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 110 |
| 2026-10-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2026-10-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 201 |
| 2026-10-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,538 |
| 2026-10-01 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 2,800 |
| 2026-09-30 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 2,200 |
| 2026-09-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 200 |
| 2026-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2026-09-25 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 958 |
| 2026-09-24 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,001 |
| 2026-09-23 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 2,200 |
| 2026-09-22 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 86,704 |
| 2026-09-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 58,200 |
| 2026-09-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,201 |
| 2026-09-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,400 |
| 2026-09-16 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 8,299 |
| 2026-09-15 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2026-09-14 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 8,600 |
| 2026-09-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,601 |
| 2026-09-10 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 15,600 |
| 2026-09-09 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 27,500 |
| 2026-09-08 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 20,501 |
| 2026-09-07 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 20,902 |
| 2026-09-04 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 12,901 |
| 2026-09-03 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 20,400 |
| 2026-09-02 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 35,500 |
| 2026-09-01 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2026-08-31 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 15,301 |
| 2026-08-28 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 18,100 |
| 2026-08-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,200 |
| 2026-08-26 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 106,500 |
| 2026-08-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 40,900 |
| 2026-08-24 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 20,840 |
| 2026-08-21 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 1,428 |
| 2026-08-20 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 60,810 |
| 2026-08-19 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 129,209 |
| 2026-08-18 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 13,400 |
| 2026-08-17 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 123,402 |
| 2026-08-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 20,400 |
| 2026-08-13 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 40,700 |
| 2026-08-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 501 |
| 2026-08-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 52,810 |
| 2026-08-07 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 28,201 |
| 2026-08-06 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 2,301 |
| 2026-08-05 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 9,801 |
| 2026-08-04 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 17,600 |
| 2026-08-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 12,000 |
| 2026-07-31 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 29,400 |
| 2026-07-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 11,764 |
| 2026-07-27 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 13,301 |
| 2026-07-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 513 |
| 2026-07-23 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 11,000 |
| 2026-07-22 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 43,103 |
| 2026-07-21 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 8,959 |
| 2026-07-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 12,233 |
Page 1 of 3 · 121 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.