SET · SSF · stock
Surapon Foods Public Company Limited (SSF) stock price history
Every SET trading session of Surapon Foods Public Company Limited from Jan 14, 2000 to Nov 13, 2026: 6,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSF adjusted close, 2000 to 2026
- THB 9.00
- All time high, 2012
- THB 5.25
- 52 week high, THB 4.56 low
- 6,352
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SSF key facts
- Surapon Foods Public Company Limited (SSF) closed at THB 5.05 on Nov 13, 2026 on SET.
- SSF's all time high close is THB 9.00, set on May 23, 2012; its all time low close is THB 0.0293 on Jan 17, 2000.
- SSF's 52 week range is THB 4.56 to THB 5.25.
- SSF returned +4.3% over the year to Nov 13, 2026 and -19.9% over five years.
- Over ten years SSF returned -8%, -0.9% a year compounded.
- SSF's deepest drawdown was -62.6% from May 23, 2012 to Mar 20, 2020.
- DataCedar holds 6,352 daily sessions of SSF history from Jan 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSF price chart, 2000 to 2026
SSF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -1.0% |
| 6 months | -2.9% |
| Year to date | +8.4% |
| 1 year | +4.3% |
| 3 years | -23.6% |
| 5 years | -19.9% |
| 10 years | -8.4% |
| Since Jan 14, 2000 | +14,071% |
| Compound annual growth, 26.8 years | +20.3% |
SSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.00 on May 23, 2012
- All time low close
- THB 0.0293 on Jan 17, 2000
- 52 week high
- THB 5.25 on May 11, 2026
- 52 week low
- THB 4.56 on Feb 12, 2026
- Deepest drawdown
- -62.6% from May 23, 2012 to Mar 20, 2020, not yet recovered
- Best single session
- +274.4% on Apr 26, 2001
- Worst single session
- -23.0% on Aug 28, 2019
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2000
- 142×
- Best calendar year
- 2001, +928%
- Worst calendar year
- 2013, -39%
SSF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 14, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.64 | THB 5.25 | THB 4.56 | THB 5.05 | +8.4% | 6.1M | 213 |
| 2025 | THB 5.75 | THB 6.14 | THB 4.39 | THB 4.66 | -19.6% | 2.1M | 242 |
| 2024 | THB 6.48 | THB 7.28 | THB 5.35 | THB 5.79 | -9.5% | 1.3M | 243 |
| 2023 | THB 6.73 | THB 7.13 | THB 5.55 | THB 6.40 | -6.6% | 1.4M | 238 |
| 2022 | THB 6.42 | THB 8.06 | THB 6.18 | THB 6.85 | +5.5% | 4.8M | 225 |
| 2021 | THB 5.04 | THB 7.35 | THB 4.57 | THB 6.49 | +29.0% | 3.6M | 238 |
| 2020 | THB 4.32 | THB 6.01 | THB 2.93 | THB 5.04 | +16.5% | 4.4M | 236 |
| 2019 | THB 4.62 | THB 5.94 | THB 4.00 | THB 4.32 | -6.5% | 541.2K | 244 |
| 2018 | THB 5.98 | THB 6.58 | THB 3.80 | THB 4.62 | -22.3% | 2.4M | 237 |
| 2017 | THB 5.76 | THB 8.54 | THB 5.66 | THB 5.95 | +2.8% | 14.8M | 225 |
| 2016 | THB 5.10 | THB 5.88 | THB 4.64 | THB 5.79 | +9.6% | 4.6M | 236 |
| 2015 | THB 4.96 | THB 6.22 | THB 4.58 | THB 5.28 | +6.4% | 3.3M | 239 |
| 2014 | THB 4.29 | THB 6.22 | THB 4.29 | THB 4.96 | +15.7% | 7.6M | 223 |
| 2013 | THB 6.87 | THB 7.18 | THB 4.21 | THB 4.29 | -38.9% | 20M | 235 |
| 2012 | THB 4.00 | THB 9.80 | THB 3.96 | THB 7.02 | +74.4% | 69.6M | 223 |
| 2011 | THB 2.84 | THB 4.08 | THB 1.89 | THB 4.03 | +44.0% | 14.1M | 244 |
| 2010 | THB 3.00 | THB 4.08 | THB 2.61 | THB 2.80 | -7.5% | 48M | 244 |
| 2009 | THB 0.7261 | THB 3.29 | THB 0.7261 | THB 3.02 | +316.5% | 64.1M | 244 |
| 2008 | THB 0.8428 | THB 1.12 | THB 0.6354 | THB 0.7261 | -9.9% | 37.1M | 241 |
| 2007 | THB 0.8208 | THB 1.01 | THB 0.7319 | THB 0.8062 | -1.8% | 46.8M | 237 |
| 2006 | THB 0.9491 | THB 0.9556 | THB 0.7387 | THB 0.8208 | -9.8% | 23.1M | 215 |
| 2005 | THB 0.9111 | THB 1.19 | THB 0.8256 | THB 0.9101 | -0.1% | 182.7M | 225 |
| 2004 | THB 0.9478 | THB 1.00 | THB 0.5565 | THB 0.9111 | -4.5% | 20.8M | 186 |
| 2003 | THB 0.4620 | THB 1.34 | THB 0.3756 | THB 0.9539 | +106.5% | 251.6M | 246 |
| 2002 | THB 0.6072 | THB 0.8982 | THB 0.4282 | THB 0.4620 | -23.9% | 145.8M | 261 |
| 2001 | THB 0.0590 | THB 0.6625 | THB 0.0543 | THB 0.6072 | +928.4% | 637.4M | 261 |
| 2000 | THB 0.0372 | THB 0.0628 | THB 0.0293 | THB 0.0590 | n/a | 43.3M | 251 |
SSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.05 | 0.0% |
| October 2026 | THB 5.05 | +1.0% |
| September 2026 | THB 5.00 | -1.0% |
| August 2026 | THB 5.05 | -1.9% |
| July 2026 | THB 5.15 | +2.0% |
| June 2026 | THB 5.05 | -1.0% |
| May 2026 | THB 5.10 | +1.4% |
| April 2026 | THB 5.03 | +4.9% |
| March 2026 | THB 4.80 | +1.0% |
| February 2026 | THB 4.75 | +3.2% |
| January 2026 | THB 4.60 | -1.2% |
| December 2025 | THB 4.66 | -1.0% |
About the SSF data
Daily bars. 6,352 sessions from Jan 14, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SRICHA Sriracha Construction Public Company Limited
- SRICHA-R Sriracha Construction Public Company Limited
- SRIPANWA Sri panwa Hospitality Real Estate Investment Trust
- SRS Sirisoft Public Company Limited
- SSF-R Surapon Foods Public Company Limited
- SSP Sermsang Power Corporation Public Company Limited
- SSP-R Sermsang Power Corporation Public Company Limited
- SSSC Siam Steel Service Center Public Company Limited
Common questions
SSF share price history
