Food & Life Companies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.380	3.400	3.320	3.400	3.400	4,173
2026-07-21	3.380	3.420	3.300	3.400	3.400	166,501
2026-07-20	3.400	3.400	3.300	3.380	3.380	30,716
2026-07-17	3.380	3.480	3.340	3.420	3.420	655,789
2026-07-16	3.340	3.420	3.340	3.420	3.420	755,763
2026-07-15	3.220	3.300	3.200	3.220	3.220	92,727
2026-07-14	3.180	3.300	3.180	3.240	3.240	499,629
2026-07-13	3.140	3.180	3.100	3.180	3.180	412,751
2026-07-10	3.020	3.060	2.980	2.980	2.980	165,004
2026-07-09	3.000	3.060	2.980	3.000	3.000	325,559
2026-07-08	2.980	3.120	2.980	3.020	3.020	1,555,121
2026-07-07	2.980	3.040	2.920	2.980	2.980	9,497,675
2026-07-06	2.900	3.000	2.860	2.900	2.900	12,484,744
2026-07-03	3.020	3.020	2.900	2.940	2.940	292,645
2026-07-02	3.020	3.060	2.940	2.980	2.980	301,557
2026-07-01	2.960	3.020	2.920	3.020	3.020	337,667
2026-06-30	3.040	3.080	3.000	3.080	3.080	51,310
2026-06-29	3.160	3.200	3.120	3.120	3.120	281,035
2026-06-26	3.100	3.120	3.100	3.120	3.120	84,134
2026-06-25	3.040	3.100	3.020	3.100	3.100	193,301
2026-06-24	2.980	3.040	2.980	3.020	3.020	221,888
2026-06-23	2.880	2.960	2.860	2.900	2.900	186,341
2026-06-22	2.900	2.900	2.860	2.880	2.880	34,233
2026-06-19	2.860	2.900	2.820	2.900	2.900	185,215
2026-06-18	2.940	2.940	2.860	2.900	2.900	542,651
2026-06-17	3.060	3.060	2.960	2.980	2.980	428,297
2026-06-16	3.040	3.100	3.040	3.100	3.100	87,238
2026-06-15	3.100	3.100	3.040	3.100	3.100	128,399
2026-06-12	3.060	3.100	3.060	3.080	3.080	47,217
2026-06-11	3.040	3.060	2.980	3.000	3.000	27,721
2026-06-10	3.040	3.080	3.020	3.080	3.080	162,924
2026-06-09	2.980	3.020	2.960	3.020	3.020	277,881
2026-06-08	3.000	3.040	2.980	3.020	3.020	220,719
2026-06-05	3.120	3.120	3.020	3.020	3.020	511,627
2026-06-04	3.020	3.080	2.960	3.080	3.080	435,735
2026-06-03	3.200	3.200	3.200	3.200	3.200	0
2026-06-02	3.260	3.260	3.200	3.200	3.200	64,545
2026-06-01	3.300	3.300	3.300	3.300	3.300	0
2026-05-29	3.300	3.360	3.260	3.300	3.300	395,756
2026-05-28	3.200	3.260	3.180	3.240	3.240	179,092
2026-05-27	3.180	3.180	3.100	3.120	3.120	321,408
2026-05-26	3.180	3.260	3.100	3.240	3.240	267,829
2026-05-25	3.240	3.240	3.120	3.160	3.160	522,966
2026-05-22	3.380	3.380	3.340	3.340	3.340	16,771
2026-05-21	3.380	3.380	3.260	3.260	3.260	935,265
2026-05-20	3.380	3.380	3.300	3.360	3.360	197,223
2026-05-19	3.320	3.380	3.300	3.380	3.380	149,525
2026-05-18	3.200	3.280	3.200	3.280	3.280	34,866
2026-05-15	3.240	3.240	3.120	3.120	3.120	406,079
2026-05-14	3.180	3.360	3.180	3.300	3.300	323,437
2026-05-13	3.420	3.420	3.280	3.300	3.300	293,878
2026-05-12	3.260	3.300	3.140	3.160	3.160	553,104
2026-05-11	3.180	3.260	3.140	3.160	3.160	2,269,770
2026-05-08	3.220	3.460	3.120	3.140	3.140	1,817,324
2026-05-07	2.920	3.020	2.920	2.980	2.980	21,864,650
2026-05-06	2.820	2.840	2.800	2.840	2.840	285,256
2026-05-05	2.840	2.860	2.840	2.860	2.860	104,037
2026-05-04	2.800	2.800	2.800	2.800	2.800	0
2026-05-01	2.800	2.800	2.800	2.800	2.800	0
2026-04-30	2.740	2.820	2.720	2.800	2.800	835,151

← NewerPage 2 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0115 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.