Exotic Food Public Company Limited historical data

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

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

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.