Exotic Food Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.750 | 30.250 | 28.500 | 30.000 | 25.713 | 5,571,641 |
| 2024-04-24 | 28.500 | 29.000 | 28.250 | 28.750 | 24.641 | 2,073,074 |
| 2024-04-23 | 27.500 | 28.500 | 27.250 | 28.500 | 24.427 | 2,981,249 |
| 2024-04-22 | 27.250 | 27.750 | 27.000 | 27.250 | 23.356 | 1,418,141 |
| 2024-04-19 | 26.750 | 27.500 | 26.750 | 27.000 | 23.142 | 2,546,346 |
| 2024-04-18 | 26.500 | 27.750 | 26.250 | 27.750 | 23.784 | 4,068,019 |
| 2024-04-17 | 26.000 | 26.500 | 25.250 | 26.250 | 22.499 | 1,896,095 |
| 2024-04-11 | 26.750 | 27.250 | 26.500 | 26.750 | 22.927 | 785,699 |
| 2024-04-10 | 26.500 | 27.250 | 26.250 | 26.750 | 22.927 | 1,174,520 |
| 2024-04-09 | 26.250 | 26.750 | 26.000 | 26.250 | 22.499 | 1,766,652 |
| 2024-04-05 | 26.500 | 26.750 | 26.250 | 26.500 | 22.713 | 571,689 |
| 2024-04-04 | 27.000 | 27.000 | 26.250 | 26.750 | 22.927 | 1,285,507 |
| 2024-04-03 | 27.000 | 27.750 | 26.500 | 27.000 | 23.142 | 2,108,908 |
| 2024-04-02 | 26.750 | 27.250 | 26.750 | 27.250 | 23.356 | 1,250,427 |
| 2024-04-01 | 26.750 | 27.000 | 26.500 | 26.750 | 22.927 | 621,210 |
| 2024-03-29 | 26.250 | 26.750 | 26.250 | 26.500 | 22.713 | 783,398 |
| 2024-03-28 | 27.000 | 27.750 | 26.250 | 26.250 | 22.499 | 2,077,560 |
| 2024-03-27 | 26.000 | 26.750 | 25.750 | 26.750 | 22.927 | 2,181,051 |
| 2024-03-26 | 26.000 | 26.500 | 25.750 | 26.000 | 22.284 | 1,073,582 |
| 2024-03-25 | 26.750 | 26.750 | 25.750 | 26.000 | 22.284 | 1,761,403 |
| 2024-03-22 | 26.750 | 27.000 | 26.500 | 26.750 | 22.927 | 1,322,089 |
| 2024-03-21 | 27.250 | 27.500 | 26.750 | 26.750 | 22.927 | 1,786,903 |
| 2024-03-20 | 27.250 | 27.500 | 26.750 | 27.250 | 23.356 | 1,816,364 |
| 2024-03-19 | 28.500 | 28.500 | 27.000 | 27.250 | 23.356 | 2,607,826 |
| 2024-03-18 | 27.500 | 28.500 | 27.500 | 27.750 | 23.784 | 2,406,151 |
| 2024-03-15 | 27.000 | 28.250 | 26.750 | 27.750 | 23.784 | 5,777,739 |
| 2024-03-14 | 27.000 | 27.500 | 26.750 | 27.000 | 23.142 | 3,612,681 |
| 2024-03-13 | 26.500 | 27.250 | 26.250 | 27.000 | 23.142 | 8,108,396 |
| 2024-03-12 | 24.900 | 26.500 | 24.800 | 26.250 | 22.499 | 12,032,030 |
| 2024-03-11 | 23.200 | 23.200 | 22.700 | 22.700 | 19.456 | 1,444,968 |
| 2024-03-08 | 23.000 | 23.300 | 22.900 | 22.900 | 19.627 | 995,622 |
| 2024-03-07 | 23.200 | 23.300 | 22.800 | 22.900 | 19.627 | 2,894,665 |
| 2024-03-06 | 23.200 | 24.400 | 23.200 | 23.600 | 19.773 | 5,506,980 |
| 2024-03-05 | 25.000 | 26.000 | 22.600 | 23.200 | 19.438 | 15,975,260 |
| 2024-03-04 | 23.700 | 25.500 | 23.700 | 25.000 | 20.946 | 4,006,644 |
| 2024-03-01 | 24.200 | 24.400 | 23.600 | 23.600 | 19.773 | 1,679,932 |
| 2024-02-29 | 25.500 | 25.500 | 24.000 | 24.000 | 20.108 | 4,093,247 |
| 2024-02-28 | 26.000 | 26.250 | 25.500 | 25.500 | 21.365 | 2,179,800 |
| 2024-02-27 | 26.000 | 26.500 | 25.500 | 26.250 | 21.993 | 5,052,909 |
| 2024-02-23 | 26.000 | 27.000 | 25.250 | 25.750 | 21.574 | 4,852,336 |
| 2024-02-22 | 25.000 | 26.750 | 24.400 | 26.000 | 21.784 | 8,413,533 |
| 2024-02-21 | 24.200 | 25.000 | 24.000 | 25.000 | 20.946 | 7,033,310 |
| 2024-02-20 | 23.800 | 23.800 | 22.900 | 23.100 | 19.354 | 1,597,743 |
| 2024-02-19 | 24.100 | 24.500 | 23.500 | 23.500 | 19.689 | 2,383,171 |
| 2024-02-16 | 24.600 | 24.800 | 23.800 | 24.400 | 20.443 | 3,298,151 |
| 2024-02-15 | 23.100 | 24.700 | 23.100 | 24.400 | 20.443 | 7,046,030 |
| 2024-02-14 | 22.900 | 23.400 | 22.700 | 23.100 | 19.354 | 1,837,906 |
| 2024-02-13 | 22.400 | 23.100 | 22.300 | 22.900 | 19.187 | 2,182,949 |
| 2024-02-12 | 22.100 | 22.300 | 22.100 | 22.100 | 18.516 | 519,194 |
| 2024-02-09 | 22.000 | 22.300 | 22.000 | 22.100 | 18.516 | 544,349 |
| 2024-02-08 | 22.400 | 22.600 | 22.000 | 22.000 | 18.433 | 1,357,987 |
| 2024-02-07 | 22.700 | 22.800 | 22.300 | 22.400 | 18.768 | 791,714 |
| 2024-02-06 | 22.300 | 22.900 | 22.300 | 22.500 | 18.852 | 1,456,185 |
| 2024-02-05 | 22.100 | 22.300 | 21.900 | 22.100 | 18.516 | 1,036,147 |
| 2024-02-02 | 22.800 | 23.000 | 22.100 | 22.100 | 18.516 | 2,526,484 |
| 2024-02-01 | 22.600 | 22.800 | 22.200 | 22.600 | 18.935 | 1,504,345 |
| 2024-01-31 | 23.200 | 23.300 | 22.400 | 22.500 | 18.852 | 2,034,006 |
| 2024-01-30 | 23.000 | 23.500 | 23.000 | 23.100 | 19.354 | 1,524,339 |
| 2024-01-29 | 23.700 | 24.200 | 22.900 | 22.900 | 19.187 | 3,181,334 |
| 2024-01-26 | 22.500 | 24.800 | 22.300 | 23.400 | 19.606 | 8,267,323 |
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.