Exotic Food Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.300 | 23.600 | 23.100 | 23.300 | 19.970 | 1,041,849 |
| 2024-07-24 | 23.200 | 24.200 | 23.000 | 23.600 | 20.227 | 1,805,179 |
| 2024-07-23 | 24.000 | 24.000 | 22.800 | 23.000 | 19.713 | 2,358,201 |
| 2024-07-19 | 25.000 | 25.000 | 23.900 | 23.900 | 20.485 | 3,307,485 |
| 2024-07-18 | 26.000 | 26.250 | 24.900 | 25.000 | 21.427 | 3,943,517 |
| 2024-07-17 | 27.500 | 27.500 | 26.000 | 26.250 | 22.499 | 1,329,702 |
| 2024-07-16 | 27.250 | 27.750 | 27.250 | 27.250 | 23.356 | 308,352 |
| 2024-07-15 | 27.750 | 27.750 | 27.250 | 27.250 | 23.356 | 609,787 |
| 2024-07-12 | 27.500 | 28.000 | 27.250 | 28.000 | 23.999 | 368,218 |
| 2024-07-11 | 27.750 | 27.750 | 27.250 | 27.750 | 23.784 | 701,565 |
| 2024-07-10 | 27.500 | 28.000 | 27.250 | 27.750 | 23.784 | 995,984 |
| 2024-07-09 | 27.750 | 27.750 | 27.250 | 27.750 | 23.784 | 792,068 |
| 2024-07-08 | 27.000 | 27.750 | 27.000 | 27.750 | 23.784 | 1,115,099 |
| 2024-07-05 | 27.750 | 27.750 | 27.000 | 27.250 | 23.356 | 2,258,812 |
| 2024-07-04 | 27.250 | 28.000 | 27.000 | 27.500 | 23.570 | 1,589,561 |
| 2024-07-03 | 26.750 | 27.500 | 26.500 | 27.000 | 23.142 | 1,278,490 |
| 2024-07-02 | 26.250 | 27.250 | 25.250 | 26.750 | 22.927 | 5,331,728 |
| 2024-07-01 | 28.000 | 28.250 | 26.250 | 26.250 | 22.499 | 4,566,990 |
| 2024-06-28 | 29.500 | 29.500 | 28.000 | 28.000 | 23.999 | 4,169,335 |
| 2024-06-27 | 29.500 | 29.750 | 29.250 | 29.250 | 25.070 | 1,274,778 |
| 2024-06-26 | 29.500 | 30.250 | 29.000 | 29.500 | 25.284 | 4,427,301 |
| 2024-06-25 | 30.000 | 30.000 | 29.250 | 29.500 | 25.284 | 1,820,464 |
| 2024-06-24 | 29.750 | 30.000 | 29.000 | 29.750 | 25.499 | 4,897,047 |
| 2024-06-21 | 29.500 | 30.750 | 29.250 | 30.750 | 26.356 | 2,814,617 |
| 2024-06-20 | 29.750 | 30.000 | 29.250 | 29.250 | 25.070 | 1,093,800 |
| 2024-06-19 | 29.250 | 29.500 | 28.500 | 29.500 | 25.284 | 3,279,873 |
| 2024-06-18 | 29.250 | 29.750 | 29.000 | 29.000 | 24.856 | 1,750,974 |
| 2024-06-17 | 28.250 | 29.500 | 28.250 | 29.000 | 24.856 | 2,503,418 |
| 2024-06-14 | 29.750 | 30.250 | 28.500 | 28.500 | 24.427 | 5,196,291 |
| 2024-06-13 | 30.750 | 31.000 | 29.750 | 29.750 | 25.499 | 2,683,628 |
| 2024-06-12 | 30.000 | 31.250 | 29.750 | 30.750 | 26.356 | 5,220,155 |
| 2024-06-11 | 29.750 | 30.000 | 29.000 | 29.500 | 25.284 | 1,772,776 |
| 2024-06-10 | 30.000 | 30.000 | 29.250 | 29.250 | 25.070 | 1,000,539 |
| 2024-06-07 | 29.250 | 29.750 | 29.000 | 29.750 | 25.499 | 1,297,207 |
| 2024-06-06 | 30.500 | 30.500 | 28.500 | 29.000 | 24.856 | 4,654,780 |
| 2024-06-05 | 30.500 | 30.750 | 30.250 | 30.500 | 26.141 | 457,382 |
| 2024-06-04 | 30.750 | 31.250 | 30.250 | 30.500 | 26.141 | 2,046,041 |
| 2024-05-31 | 31.500 | 31.750 | 30.750 | 31.000 | 26.570 | 2,133,260 |
| 2024-05-30 | 31.750 | 32.000 | 31.250 | 31.500 | 26.998 | 1,206,406 |
| 2024-05-29 | 31.500 | 32.000 | 31.000 | 32.000 | 27.427 | 1,945,926 |
| 2024-05-28 | 31.500 | 32.250 | 31.000 | 31.500 | 26.998 | 2,035,297 |
| 2024-05-27 | 31.250 | 31.500 | 30.750 | 31.250 | 26.784 | 1,485,196 |
| 2024-05-24 | 30.000 | 31.250 | 29.750 | 31.000 | 26.570 | 1,772,690 |
| 2024-05-23 | 29.500 | 30.250 | 29.500 | 30.000 | 25.713 | 1,546,148 |
| 2024-05-21 | 30.250 | 30.250 | 29.500 | 30.000 | 25.713 | 2,194,305 |
| 2024-05-20 | 30.000 | 31.000 | 29.750 | 30.250 | 25.927 | 2,353,943 |
| 2024-05-17 | 31.500 | 32.000 | 29.500 | 30.250 | 25.927 | 6,054,883 |
| 2024-05-16 | 32.250 | 32.250 | 31.500 | 31.500 | 26.998 | 1,906,081 |
| 2024-05-15 | 33.000 | 33.500 | 31.250 | 32.250 | 27.641 | 6,330,228 |
| 2024-05-14 | 34.000 | 34.250 | 32.500 | 32.750 | 28.070 | 7,017,710 |
| 2024-05-13 | 31.250 | 33.000 | 31.000 | 32.750 | 28.070 | 3,247,446 |
| 2024-05-10 | 31.250 | 31.500 | 30.500 | 31.250 | 26.784 | 1,710,745 |
| 2024-05-09 | 31.250 | 32.000 | 30.750 | 31.250 | 26.784 | 2,746,229 |
| 2024-05-08 | 30.750 | 31.250 | 30.500 | 31.250 | 26.784 | 1,406,451 |
| 2024-05-07 | 31.000 | 31.500 | 30.500 | 30.750 | 26.356 | 2,086,197 |
| 2024-05-03 | 30.500 | 30.500 | 29.750 | 30.000 | 25.713 | 953,071 |
| 2024-05-02 | 30.500 | 31.000 | 29.750 | 30.250 | 25.927 | 1,998,663 |
| 2024-04-30 | 30.750 | 31.250 | 30.000 | 30.500 | 26.141 | 2,881,518 |
| 2024-04-29 | 31.000 | 32.000 | 30.250 | 31.500 | 26.998 | 4,830,803 |
| 2024-04-26 | 30.000 | 30.750 | 29.500 | 30.500 | 26.141 | 1,964,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.3780 THB |
| 2026-03-09 | 0.3580 THB |
| 2025-08-28 | 0.3300 THB |
| 2025-03-13 | 0.3880 THB |
| 2024-08-27 | 1.7000 THB |
| 2024-03-07 | 0.5300 THB |
| 2023-08-31 | 0.3580 THB |
| 2023-03-02 | 0.2100 THB |
| 2022-08-29 | 0.1880 THB |
| 2022-03-07 | 0.4100 THB |
| 2021-08-30 | 0.3980 THB |
| 2021-03-09 | 0.4400 THB |
| 2020-08-28 | 0.1680 THB |
| 2020-03-12 | 0.0500 THB |
| 2019-08-27 | 0.1050 THB |
| 2019-03-12 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.