Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	32.000	32.500	31.500	32.250	27.020	2,226,585
2023-10-26	33.250	33.500	31.000	31.500	26.392	3,775,827
2023-10-25	34.500	35.250	33.250	33.500	28.068	2,572,194
2023-10-24	33.000	34.500	32.250	34.250	28.696	3,100,041
2023-10-20	33.000	34.250	32.250	32.250	27.020	3,211,139
2023-10-19	32.500	33.500	32.250	32.750	27.439	1,957,340
2023-10-18	33.250	33.250	31.250	32.500	27.230	3,976,075
2023-10-17	34.000	34.500	32.750	33.000	27.649	2,867,283
2023-10-16	35.750	36.250	33.500	33.750	28.277	7,175,619
2023-10-12	35.250	36.000	34.750	36.000	30.162	5,218,279
2023-10-11	32.500	35.250	32.500	35.000	29.325	13,045,710
2023-10-10	30.250	31.500	30.250	31.000	25.973	5,339,154
2023-10-09	28.750	30.250	28.250	30.000	25.135	4,592,173
2023-10-06	31.500	31.750	29.250	29.500	24.716	5,355,789
2023-10-05	30.000	31.250	29.500	31.000	25.973	3,747,828
2023-10-04	28.750	30.000	28.500	29.750	24.926	2,929,537
2023-10-03	29.250	29.500	28.500	29.000	24.297	2,141,702
2023-10-02	28.750	29.750	28.250	29.500	24.716	2,425,413
2023-09-29	28.750	29.250	28.250	28.500	23.879	1,863,209
2023-09-28	29.250	30.500	28.750	28.750	24.088	3,137,049
2023-09-27	28.750	29.750	28.500	29.250	24.507	2,232,286
2023-09-26	29.000	29.500	28.250	29.000	24.297	1,847,824
2023-09-25	29.250	29.500	29.000	29.250	24.507	674,660
2023-09-22	29.000	29.500	28.750	29.000	24.297	1,112,758
2023-09-21	28.500	29.500	28.000	29.000	24.297	2,180,876
2023-09-20	30.000	30.000	28.500	28.500	23.879	3,791,251
2023-09-19	30.250	31.000	29.750	30.000	25.135	3,904,162
2023-09-18	29.750	30.500	29.250	30.000	25.135	1,049,064
2023-09-15	30.250	30.500	29.500	30.000	25.135	1,819,953
2023-09-14	29.750	30.750	29.250	30.250	25.345	1,276,433
2023-09-13	30.000	30.500	29.250	29.750	24.926	2,067,246
2023-09-12	30.000	30.750	29.750	30.000	25.135	1,731,094
2023-09-11	30.750	31.000	29.500	29.750	24.926	3,429,800
2023-09-08	31.500	31.500	30.500	31.000	25.973	1,281,820
2023-09-07	30.250	31.250	30.000	31.250	26.183	1,346,257
2023-09-06	30.000	30.750	29.750	30.250	25.345	2,241,070
2023-09-05	30.000	30.500	28.250	29.750	24.926	5,649,782
2023-09-04	33.000	33.000	29.500	29.750	24.926	8,462,412
2023-09-01	32.000	35.500	31.750	32.500	27.230	7,445,218
2023-08-31	31.250	32.250	31.250	31.750	26.602	2,048,278
2023-08-30	31.250	32.250	30.750	31.750	26.302	3,326,661
2023-08-29	31.000	31.500	30.500	31.250	25.887	1,799,728
2023-08-28	31.750	31.750	30.250	31.000	25.680	4,770,967
2023-08-25	31.750	32.000	31.250	31.750	26.302	2,220,027
2023-08-24	31.000	33.500	31.000	31.750	26.302	9,773,061
2023-08-23	30.500	31.500	29.500	31.250	25.887	6,169,958
2023-08-22	30.750	31.000	30.000	30.500	25.266	3,703,748
2023-08-21	30.500	31.500	29.250	29.500	24.438	6,690,549
2023-08-18	30.250	31.750	30.000	30.250	25.059	7,603,361
2023-08-17	30.000	31.500	29.500	30.000	24.852	10,195,930
2023-08-16	25.250	29.750	25.000	29.500	24.438	21,965,461
2023-08-15	23.800	24.500	23.700	24.200	20.047	3,352,976
2023-08-11	23.200	23.700	23.200	23.700	19.633	1,033,463
2023-08-10	23.900	24.000	23.300	23.300	19.302	1,268,405
2023-08-09	23.700	24.100	23.600	23.900	19.799	1,276,680
2023-08-08	23.000	23.900	23.000	23.500	19.467	1,573,971
2023-08-07	24.000	24.000	22.900	23.100	19.136	2,752,207
2023-08-04	24.000	24.600	23.800	23.800	19.716	1,804,320
2023-08-03	24.000	24.200	23.500	24.000	19.882	1,290,287
2023-08-02	24.300	24.600	24.100	24.100	19.964	1,270,867

← NewerPage 13 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.