SET · SSF-R · stock

Surapon Foods Public Company Limited (SSF-R) stock price history

Every SET trading session of Surapon Foods Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,484 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.

Get SSF-R data, free keyYear by year table

SSF-R adjusted close, 2007 to 2026

SSF-RSurapon Foods Public Company Limited
THB 5.00+0.9% over one year
2010201520202025
THB 7.78
All time high, 2022
THB 5.05
52 week high, THB 4.56 low
3,484
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SSF-R key facts

  • Surapon Foods Public Company Limited (SSF-R) closed at THB 5.00 on Sep 28, 2026 on SET.
  • SSF-R's all time high close is THB 7.78, set on Apr 12, 2022; its all time low close is THB 0.6871 on Oct 27, 2008.
  • SSF-R's 52 week range is THB 4.56 to THB 5.05.
  • SSF-R returned +0.9% over the year to Sep 28, 2026 and -19.7% over five years.
  • Over ten years SSF-R returned +77%, +5.9% a year compounded.
  • SSF-R's deepest drawdown was -46.2% from Jun 13, 2018 to Feb 18, 2020.
  • DataCedar holds 3,484 daily sessions of SSF-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SSF-R price chart, 2007 to 2026

SSF-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.7121THB 3.04THB 5.38THB 7.712010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SSF-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months-1.0%
6 months+6.8%
Year to date+2.8%
1 year+0.9%
3 years-26.8%
5 years-19.7%
10 years+77.3%
Since Dec 28, 2007+487.8%
Compound annual growth, 18.8 years+9.9%

SSF-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 7.78 on Apr 12, 2022
All time low close
THB 0.6871 on Oct 27, 2008
52 week high
THB 5.05 on May 5, 2026
52 week low
THB 4.56 on Feb 12, 2026
Deepest drawdown
-46.2% from Jun 13, 2018 to Feb 18, 2020, recovered Mar 22, 2022
Best single session
+145.5% on Jul 6, 2017
Worst single session
-26.8% on Jun 14, 2018
Volatility, 1 year annualised
11.5%
Sessions closing higher, 1 year
4%
Growth of 1 since 2007
5.9×
Best calendar year
2009, +166%
Worst calendar year
2018, -24%

SSF-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.86THB 5.05THB 4.56THB 5.00+2.8%113.5K186
2025THB 5.93THB 5.93THB 4.84THB 4.86-17.9%113.4K242
2024THB 6.83THB 7.16THB 5.75THB 5.93-13.3%1.7K243
2023THB 6.50THB 6.91THB 6.18THB 6.83+5.2%5.5K243
2022THB 6.23THB 8.00THB 6.23THB 6.50+4.4%87.4K241
2021THB 4.96THB 6.45THB 4.96THB 6.23+25.5%359.1K241
2020THB 4.10THB 5.10THB 3.86THB 4.96+21.1%2K243
2019THB 5.24THB 5.50THB 4.10THB 4.10-21.9%11.1K244
2018THB 6.92THB 7.17THB 5.24THB 5.24-24.3%50245
2017THB 6.92THB 6.92THB 6.92THB 6.92+145.5%50119
2013THB 2.82THB 2.82THB 2.82THB 2.820.0%011
2012THB 2.46THB 2.82THB 2.46THB 2.82+14.6%0245
2011THB 2.35THB 2.46THB 2.35THB 2.46+4.7%0244
2010THB 2.06THB 2.35THB 2.06THB 2.35+14.3%0244
2009THB 0.7745THB 2.11THB 0.7745THB 2.06+165.6%29.7M245
2008THB 0.8893THB 1.18THB 0.6704THB 0.7745-9.0%39.2M247
2007THB 0.8584THB 0.8584THB 0.8507THB 0.8507n/a11K1

SSF-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 5.00-1.0%
August 2026THB 5.050.0%
July 2026THB 5.050.0%
June 2026THB 5.050.0%
May 2026THB 5.05+7.9%
April 2026THB 4.680.0%
March 2026THB 4.680.0%
February 2026THB 4.68-3.8%
January 2026THB 4.860.0%
December 2025THB 4.860.0%
November 2025THB 4.860.0%
October 2025THB 4.86-1.9%

About the SSF-R data

Daily bars. 3,484 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/SSF-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SRICHA-R Sriracha Construction Public Company Limited
  • SRIPANWA Sri panwa Hospitality Real Estate Investment Trust
  • SRS Sirisoft Public Company Limited
  • SSF 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
  • SSSC-R Siam Steel Service Center Public Company Limited

Common questions

SSF-R share price history

Start with any symbol.

Start free