Surapon Foods PCL (BKK:SSF)
Thailand · Delayed Price · Currency is THB 5.00
-0.40 (-7.41%)
May 5, 2026, 4:26 PM ICT
Surapon Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 30,712 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 3,520 |
| Apr 28, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 21,410 |
| Apr 27, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 3,000 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 13,600 |
| Apr 23, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 1,600 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 37,301 |
| Apr 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 6,000 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 1,701 |
| Apr 17, 2026 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | 2.88% | 26,301 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | -2.80% | 27,263 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 21,400 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 15,500 |
| Apr 8, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 20,403 |
| Apr 7, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 50,940 |
| Apr 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 17,000 |
| Apr 2, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 15,506 |
| Apr 1, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 62,810 |
| Mar 31, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 15,000 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 27,202 |
| Mar 27, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 5,602 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 5,702 |
| Mar 25, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 18,410 |
| Mar 24, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 12,200 |
| Mar 23, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 20,700 |
| Mar 20, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 13,302 |
| Mar 19, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 8,000 |
| Mar 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 11,900 |
| Mar 17, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 16,300 |
| Mar 16, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 70,800 |
| Mar 13, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 16,000 |
| Mar 12, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 14,000 |
| Mar 11, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 16,703 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 15,100 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | - | 112,702 |
| Mar 6, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 14,401 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 84,000 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | - | 49,405 |
| 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 |