Food & Life Companies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.820	2.820	2.780	2.800	2.800	17,849
2026-04-28	2.780	2.780	2.700	2.780	2.780	797,412
2026-04-27	2.780	2.800	2.760	2.760	2.760	1,105,493
2026-04-24	2.780	2.800	2.760	2.780	2.780	524,231
2026-04-23	2.840	2.840	2.780	2.820	2.820	312,043
2026-04-22	2.860	2.860	2.780	2.840	2.840	320,355
2026-04-21	2.900	2.900	2.840	2.880	2.880	117,097
2026-04-20	2.820	2.940	2.820	2.940	2.940	487,778
2026-04-17	2.880	2.880	2.780	2.800	2.800	298,488
2026-04-16	2.900	2.900	2.860	2.880	2.880	122,563
2026-04-10	2.840	2.940	2.840	2.940	2.940	83,404
2026-04-09	2.920	2.940	2.840	2.840	2.840	328,205
2026-04-08	3.000	3.000	2.900	2.900	2.900	134,893
2026-04-07	2.980	2.980	2.900	2.960	2.960	2,389,923
2026-04-03	3.040	3.040	2.960	3.020	3.020	1,105,825
2026-04-02	3.000	3.000	2.940	2.960	2.960	98,983
2026-04-01	3.020	3.020	2.980	3.000	3.000	108,037
2026-03-31	2.920	2.940	2.860	2.860	2.860	268,763
2026-03-30	2.920	3.000	2.900	3.000	3.000	214,529
2026-03-27	3.060	3.060	3.020	3.060	3.060	340,547
2026-03-26	3.120	3.120	3.060	3.120	3.120	121,906
2026-03-25	3.140	3.180	3.100	3.180	3.180	585,057
2026-03-24	3.020	3.080	3.000	3.060	3.060	157,249
2026-03-23	2.940	2.960	2.920	2.960	2.960	577,367
2026-03-20	3.000	3.000	2.860	2.860	2.860	46,008
2026-03-19	2.980	3.000	2.960	2.960	2.960	97,305
2026-03-18	2.920	3.000	2.920	2.960	2.960	570,736
2026-03-17	2.960	2.960	2.900	2.940	2.940	31,657
2026-03-16	2.940	2.940	2.900	2.920	2.920	146,777
2026-03-13	2.920	2.940	2.920	2.920	2.920	61,478
2026-03-12	2.860	2.900	2.820	2.900	2.900	197,425
2026-03-11	2.880	2.940	2.860	2.920	2.920	150,518
2026-03-10	2.780	2.840	2.780	2.820	2.820	235,116
2026-03-09	2.600	2.760	2.600	2.760	2.760	1,077,698
2026-03-06	2.660	3.100	2.660	2.800	2.800	25,510,950
2026-03-05	3.140	3.140	2.780	2.960	2.960	710,936
2026-03-04	2.900	3.040	2.900	2.960	2.960	2,539,449
2026-03-02	3.080	3.100	3.020	3.080	3.080	736,247
2026-02-27	3.000	3.080	2.980	3.080	3.080	331,085
2026-02-26	3.000	3.000	2.900	2.960	2.960	204,543
2026-02-25	2.900	2.920	2.880	2.920	2.920	100,825
2026-02-24	2.860	2.900	2.860	2.900	2.900	548,972
2026-02-23	2.860	2.880	2.860	2.860	2.860	22,985
2026-02-20	2.820	2.880	2.820	2.860	2.860	178,575
2026-02-19	2.880	2.960	2.880	2.960	2.960	188,068
2026-02-18	2.860	2.920	2.860	2.860	2.860	187,789
2026-02-17	2.840	2.860	2.820	2.840	2.840	196,200
2026-02-16	2.900	2.920	2.840	2.920	2.920	101,790
2026-02-13	2.880	2.960	2.840	2.960	2.960	288,815
2026-02-12	2.900	2.960	2.860	2.900	2.900	325,216
2026-02-11	2.860	2.880	2.800	2.880	2.880	222,629
2026-02-10	2.840	2.840	2.740	2.760	2.760	276,637
2026-02-09	2.800	2.880	2.760	2.860	2.860	755,606
2026-02-06	2.580	2.960	2.580	2.940	2.940	1,818,938
2026-02-05	2.600	2.680	2.600	2.680	2.680	364,842
2026-02-04	2.520	2.540	2.500	2.500	2.500	184,846
2026-02-03	2.480	2.500	2.440	2.480	2.480	350,415
2026-02-02	2.580	2.600	2.520	2.600	2.600	202,341
2026-01-30	2.560	2.640	2.560	2.620	2.620	307,459
2026-01-29	2.620	2.640	2.580	2.600	2.600	180,431

← NewerPage 3 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.