Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.800	22.900	21.800	22.500	18.852	4,709,099
2024-01-24	22.000	23.200	22.000	23.100	19.354	2,809,478
2024-01-23	22.800	23.000	21.600	21.800	18.265	4,166,920
2024-01-22	23.300	23.300	22.400	22.800	19.103	2,690,595
2024-01-19	23.500	23.700	22.600	23.300	19.522	3,692,672
2024-01-18	24.000	24.100	23.300	23.400	19.606	2,232,434
2024-01-17	24.200	24.300	23.700	24.000	20.108	1,655,795
2024-01-16	24.500	24.600	23.700	24.200	20.276	1,642,529
2024-01-15	25.000	25.250	24.200	24.400	20.443	1,697,307
2024-01-12	25.250	25.500	24.900	25.000	20.946	1,613,739
2024-01-11	25.250	25.250	24.700	24.700	20.695	1,291,194
2024-01-10	25.000	25.500	25.000	25.250	21.156	1,137,177
2024-01-09	25.250	25.500	24.900	25.000	20.946	964,915
2024-01-08	25.250	25.500	24.900	25.250	21.156	1,106,328
2024-01-05	25.750	25.750	25.000	25.250	21.156	1,563,913
2024-01-04	25.500	25.750	25.000	25.500	21.365	1,640,539
2024-01-03	25.000	26.000	25.000	25.500	21.365	3,167,984
2024-01-02	23.800	25.250	23.800	25.000	20.946	4,726,472
2023-12-28	23.600	24.500	23.200	24.000	20.108	6,978,677
2023-12-27	22.700	24.400	22.500	23.900	20.024	15,296,570
2023-12-26	22.300	23.300	21.100	22.600	18.935	37,224,527
2023-12-25	26.750	26.750	24.700	25.750	21.574	6,983,182
2023-12-22	27.000	27.500	26.750	26.750	22.412	1,986,527
2023-12-21	27.750	28.500	26.250	27.000	22.622	6,509,337
2023-12-20	28.250	28.750	27.750	28.000	23.460	2,523,554
2023-12-19	27.500	28.500	27.250	28.000	23.460	1,843,543
2023-12-18	27.000	27.750	26.750	27.500	23.041	2,010,299
2023-12-15	26.500	27.000	26.250	26.750	22.412	1,370,642
2023-12-14	25.500	26.750	25.500	26.500	22.203	2,540,960
2023-12-13	26.000	26.250	24.500	25.000	20.946	7,467,426
2023-12-12	27.000	27.250	25.750	26.000	21.784	4,183,001
2023-12-08	28.250	28.500	26.750	27.000	22.622	3,363,976
2023-12-07	27.000	28.500	26.750	28.000	23.460	2,150,626
2023-12-06	27.750	28.000	27.250	27.250	22.831	2,951,106
2023-12-04	28.250	29.000	27.500	27.750	23.250	4,024,358
2023-12-01	28.250	28.500	27.750	28.000	23.460	1,203,078
2023-11-30	27.750	28.000	27.250	27.500	23.041	1,019,222
2023-11-29	28.750	28.750	27.500	27.500	23.041	2,247,248
2023-11-28	29.250	29.500	28.750	29.000	24.297	1,210,543
2023-11-27	28.500	29.500	27.750	29.250	24.507	2,857,270
2023-11-24	29.000	29.250	28.500	28.500	23.879	1,167,195
2023-11-23	29.250	29.500	28.750	28.750	24.088	1,031,595
2023-11-22	29.500	29.750	29.000	29.500	24.716	1,356,408
2023-11-21	28.500	30.000	28.250	29.750	24.926	2,949,332
2023-11-20	28.000	28.500	27.750	28.250	23.669	2,112,548
2023-11-17	29.000	29.250	28.000	28.000	23.460	2,222,621
2023-11-16	28.750	29.000	25.250	28.750	24.088	12,412,640
2023-11-15	28.250	29.500	28.000	29.000	24.297	3,370,453
2023-11-14	30.000	30.250	27.000	27.500	23.041	5,815,581
2023-11-13	28.750	29.500	27.750	29.250	24.507	3,303,675
2023-11-10	29.750	29.750	28.500	29.000	24.297	3,970,637
2023-11-09	29.000	30.000	28.500	30.000	25.135	7,637,107
2023-11-08	26.750	27.750	26.000	27.000	22.622	8,179,831
2023-11-07	28.500	29.500	26.000	27.250	22.831	13,415,890
2023-11-06	33.250	33.500	27.750	27.750	23.250	16,058,100
2023-11-03	33.500	34.250	33.250	33.750	28.277	2,101,953
2023-11-02	31.000	33.250	31.000	33.000	27.649	3,384,838
2023-11-01	31.250	31.750	29.250	30.750	25.764	4,671,294
2023-10-31	32.000	32.000	30.750	31.000	25.973	1,221,403
2023-10-30	32.250	32.250	31.250	31.500	26.392	1,533,736

← NewerPage 12 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.