Surapon Foods PCL (BKK:SSF)
Thailand · Delayed Price · Currency is THB 4.980
-0.120 (-2.35%)
Mar 2, 2026, 4:35 PM ICT
Surapon Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -2.35% | 73,580 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 45,505 |
| Feb 26, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 4.25% | 195,802 |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 25,310 |
| Feb 24, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 166,800 |
| Feb 23, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | - | 33,800 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 278,000 |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 118,100 |
| Feb 18, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 57,500 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 44,200 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.81% | 15,600 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 23,403 |
| Feb 12, 2026 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 299,510 |
| Feb 11, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 123,010 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 9,700 |
| Feb 9, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 9,700 |
| Feb 6, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | - | 19,230 |
| Feb 5, 2026 | 4.94 | 4.98 | 4.90 | 4.90 | 4.90 | -0.41% | 46,800 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 147,700 |
| Feb 3, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 23,200 |
| Feb 2, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 2,000 |
| Jan 30, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 18,100 |
| Jan 29, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 132,403 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 37,000 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 11,100 |
| Jan 26, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 2,609 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 200 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 4,500 |
| Jan 21, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 15,000 |
| Jan 20, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 4,800 |
| Jan 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 8,710 |
| Jan 16, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | - | 6,211 |
| Jan 15, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 6,606 |
| Jan 14, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | 5,700 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.97% | 22,100 |
| Jan 12, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 154,809 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 152,600 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 155,700 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 12,002 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 13,100 |
| Jan 5, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 13,900 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | - | 11,300 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 16,301 |
| Dec 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Dec 25, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 1,500 |
| Dec 24, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 13,700 |
| Dec 23, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,300 |
| Dec 22, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | - | 4,800 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 5,400 |