Food & Life Companies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.740	2.760	2.700	2.700	2.700	126,311
2026-01-27	2.720	2.760	2.680	2.680	2.680	243,251
2026-01-26	2.680	2.720	2.680	2.680	2.680	606,692
2026-01-23	2.660	2.680	2.600	2.680	2.680	183,448
2026-01-22	2.640	2.640	2.580	2.580	2.580	316,644
2026-01-21	2.620	2.720	2.580	2.640	2.640	1,178,571
2026-01-20	2.580	2.740	2.580	2.720	2.720	860,797
2026-01-19	2.580	2.580	2.520	2.580	2.580	452,956
2026-01-16	2.560	2.620	2.480	2.620	2.620	570,788
2026-01-15	2.660	2.660	2.560	2.640	2.640	261,117
2026-01-14	2.600	2.600	2.540	2.600	2.600	807,895
2026-01-13	2.580	2.600	2.520	2.600	2.600	1,354,721
2026-01-12	2.700	2.740	2.700	2.740	2.740	836,039
2026-01-09	2.660	2.720	2.620	2.720	2.720	126,257
2026-01-08	2.600	2.680	2.600	2.680	2.680	1,543,409
2026-01-07	2.520	2.560	2.520	2.560	2.560	8,281
2026-01-06	2.560	2.580	2.520	2.560	2.560	597,417
2026-01-05	2.500	2.500	2.480	2.500	2.500	902,553
2025-12-30	2.440	2.440	2.420	2.440	2.440	6,122
2025-12-29	2.360	2.460	2.360	2.460	2.460	48,211
2025-12-26	2.400	2.400	2.340	2.360	2.360	50,921
2025-12-25	2.360	2.360	2.320	2.360	2.360	185,722
2025-12-24	2.280	2.360	2.280	2.360	2.360	7,146
2025-12-23	2.320	2.360	2.260	2.360	2.360	19,139
2025-12-22	2.300	2.340	2.280	2.340	2.340	1,747,995
2025-12-19	2.360	2.360	2.340	2.340	2.340	99,277
2025-12-18	2.340	2.400	2.300	2.360	2.360	60,436
2025-12-17	2.340	2.400	2.300	2.400	2.400	17,720
2025-12-16	2.380	2.440	2.340	2.440	2.440	603,797
2025-12-15	2.420	2.420	2.340	2.420	2.420	1,227,398
2025-12-12	2.340	2.460	2.340	2.440	2.440	47,397
2025-12-11	2.260	2.380	2.260	2.360	2.360	87,287
2025-12-09	2.420	2.460	2.360	2.440	2.440	57,958
2025-12-08	2.460	2.460	2.360	2.460	2.460	114,319
2025-12-04	2.340	2.440	2.300	2.440	2.440	2,424,432
2025-12-03	2.300	2.400	2.300	2.340	2.340	109,065
2025-12-02	2.200	2.240	2.160	2.240	2.240	175,347
2025-12-01	2.260	2.260	2.200	2.240	2.240	53,114
2025-11-28	2.240	2.260	2.200	2.260	2.260	119,485
2025-11-27	2.300	2.320	2.220	2.300	2.300	99,585
2025-11-26	2.260	2.320	2.240	2.300	2.300	204,648
2025-11-25	2.160	2.180	2.080	2.160	2.160	57,789
2025-11-24	2.200	2.200	2.140	2.160	2.160	65,585
2025-11-21	2.120	2.160	2.100	2.100	2.100	504,015
2025-11-20	2.080	2.120	2.040	2.060	2.060	1,076,671
2025-11-19	2.180	2.180	1.990	1.990	1.990	1,239,532
2025-11-18	2.120	2.180	2.100	2.140	2.140	385,244
2025-11-17	2.180	2.220	2.120	2.220	2.220	4,944,962
2025-11-14	2.540	2.540	2.500	2.540	2.540	446,798
2025-11-13	2.580	2.600	2.560	2.580	2.580	1,099,439

← NewerPage 4 of 4 · 230 trading days

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.