Food & Life Companies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.540 | 3.600 | 3.540 | 3.560 | 3.560 | 205,841 |
| 2026-10-14 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 37,400 |
| 2026-10-12 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 11,913 |
| 2026-10-09 | 3.460 | 3.560 | 3.400 | 3.420 | 3.420 | 60,924 |
| 2026-10-08 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 455,866 |
| 2026-10-07 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 205,812 |
| 2026-10-06 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 164,430 |
| 2026-10-05 | 3.380 | 3.440 | 3.340 | 3.340 | 3.340 | 1,122,730 |
| 2026-10-02 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 299,112 |
| 2026-10-01 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 58,620 |
| 2026-09-30 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 107,200 |
| 2026-09-29 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 41,524 |
| 2026-09-28 | 3.280 | 3.300 | 3.220 | 3.240 | 3.229 | 125,030 |
| 2026-09-25 | 3.220 | 3.240 | 3.140 | 3.220 | 3.209 | 152,637 |
| 2026-09-24 | 3.160 | 3.180 | 3.100 | 3.160 | 3.149 | 344,009 |
| 2026-09-23 | 3.260 | 3.340 | 3.040 | 3.340 | 3.340 | 36,057 |
| 2026-09-22 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 158,103 |
| 2026-09-21 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 42,789 |
| 2026-09-18 | 3.140 | 3.200 | 3.100 | 3.200 | 3.200 | 235,691 |
| 2026-09-17 | 3.080 | 3.140 | 3.040 | 3.140 | 3.140 | 481,267 |
| 2026-09-16 | 3.200 | 3.200 | 3.080 | 3.160 | 3.160 | 428,858 |
| 2026-09-15 | 3.320 | 3.320 | 3.220 | 3.280 | 3.280 | 432,956 |
| 2026-09-14 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 94,474 |
| 2026-09-11 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 698,606 |
| 2026-09-10 | 3.460 | 3.500 | 3.360 | 3.460 | 3.460 | 360,363 |
| 2026-09-09 | 3.660 | 3.680 | 3.560 | 3.640 | 3.640 | 401,104 |
| 2026-09-08 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 99,890 |
| 2026-09-07 | 3.700 | 3.760 | 3.600 | 3.760 | 3.760 | 742,908 |
| 2026-09-04 | 3.800 | 3.860 | 3.800 | 3.800 | 3.800 | 73,751 |
| 2026-09-03 | 3.740 | 3.800 | 3.680 | 3.760 | 3.760 | 17,695,029 |
| 2026-09-02 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 68,511 |
| 2026-09-01 | 3.740 | 3.860 | 3.700 | 3.860 | 3.860 | 126,792 |
| 2026-08-31 | 3.700 | 3.760 | 3.620 | 3.740 | 3.740 | 152,404 |
| 2026-08-28 | 3.740 | 3.820 | 3.700 | 3.800 | 3.800 | 430,492 |
| 2026-08-27 | 3.600 | 3.680 | 3.580 | 3.620 | 3.620 | 86,699 |
| 2026-08-26 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 22,391 |
| 2026-08-25 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 36,174 |
| 2026-08-24 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 7,823 |
| 2026-08-21 | 3.440 | 3.500 | 3.420 | 3.420 | 3.420 | 63,436 |
| 2026-08-20 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 166,981 |
| 2026-08-19 | 3.560 | 3.620 | 3.500 | 3.620 | 3.620 | 95,449 |
| 2026-08-18 | 3.620 | 3.640 | 3.560 | 3.640 | 3.640 | 144,751 |
| 2026-08-17 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 33,518 |
| 2026-08-14 | 3.700 | 3.740 | 3.640 | 3.700 | 3.700 | 203,731 |
| 2026-08-13 | 3.640 | 3.660 | 3.600 | 3.640 | 3.640 | 163,076 |
| 2026-08-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-11 | 3.760 | 3.760 | 3.640 | 3.740 | 3.740 | 11,071 |
| 2026-08-10 | 3.660 | 3.740 | 3.640 | 3.700 | 3.700 | 146,234 |
| 2026-08-07 | 3.780 | 3.780 | 3.480 | 3.620 | 3.620 | 252,706 |
| 2026-08-06 | 3.740 | 3.740 | 3.640 | 3.700 | 3.700 | 49,340 |
| 2026-08-05 | 3.720 | 3.800 | 3.680 | 3.780 | 3.780 | 332,037 |
| 2026-08-04 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 117,116 |
| 2026-08-03 | 3.580 | 3.580 | 3.460 | 3.560 | 3.560 | 4,528,015 |
| 2026-07-31 | 3.560 | 3.560 | 3.480 | 3.560 | 3.560 | 85,300 |
| 2026-07-30 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 135,203 |
| 2026-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-27 | 3.520 | 3.580 | 3.460 | 3.580 | 3.580 | 127,492 |
| 2026-07-24 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 34,261 |
| 2026-07-23 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 81,168 |
Page 1 of 3 · 128 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.