Surapon Foods PCL (BKK:SSF)
Thailand · Delayed Price · Currency is THB 5.25
0.00 (0.00%)
Oct 20, 2025, 3:21 PM ICT
Surapon Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 112,644 |
| Oct 17, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 601 |
| Oct 16, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,701 |
| Oct 15, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 5,600 |
| Oct 14, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 5,210 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 1,109 |
| Oct 9, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 7,805 |
| Oct 8, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 12,265 |
| Oct 7, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 5,239 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 900 |
| Oct 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 6,700 |
| Oct 2, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -1.89% | 114,941 |
| Oct 1, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 3,500 |
| Sep 30, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 9,320 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 5,400 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 5,301 |
| Sep 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 7,000 |
| Sep 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 600 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 10,102 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 33,300 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 8,100 |
| Sep 18, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 4,100 |
| Sep 17, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 24,900 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 10,808 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 9,400 |
| Sep 12, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 7,400 |
| Sep 11, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 5,700 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 6,803 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,900 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 4,400 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,800 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 6,400 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 400 |
| Sep 2, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 2,000 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 600 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,600 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 220 |
| Aug 25, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | 1,235 |
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 21, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | 1,100 |
| Aug 20, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 800 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 1,300 |
| Aug 18, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 1,402 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -2.68% | 2,500 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 702 |
| Aug 13, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 1,400 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 12,912 |
| Aug 7, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 2,000 |