Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.300	24.600	24.100	24.100	19.964	1,270,867
2023-07-31	24.700	24.800	24.100	24.100	19.964	1,767,779
2023-07-27	24.400	25.000	24.200	24.600	20.379	4,365,681
2023-07-26	23.900	24.400	23.900	24.300	20.130	1,823,648
2023-07-25	23.600	24.500	23.600	23.900	19.799	2,475,397
2023-07-24	23.800	23.900	23.300	23.500	19.467	1,161,372
2023-07-21	23.800	24.300	23.700	23.800	19.716	3,362,807
2023-07-20	24.000	24.000	23.200	23.500	19.467	2,733,194
2023-07-19	24.100	24.300	23.800	23.900	19.799	2,089,436
2023-07-18	24.700	24.700	23.800	24.000	19.882	3,918,432
2023-07-17	24.000	24.700	23.800	24.700	20.461	4,340,989
2023-07-14	23.900	24.300	23.500	23.800	19.716	2,215,433
2023-07-13	23.500	23.900	23.300	23.800	19.716	1,001,607
2023-07-12	23.800	23.800	23.300	23.400	19.385	1,870,540
2023-07-11	24.100	25.000	23.100	23.500	19.467	9,398,906
2023-07-10	23.900	24.100	23.600	24.000	19.882	2,767,104
2023-07-07	23.200	23.900	23.100	23.900	19.799	3,862,078
2023-07-06	23.400	24.200	23.200	23.300	19.302	4,999,791
2023-07-05	24.000	24.100	23.200	23.200	19.219	4,628,612
2023-07-04	23.500	24.200	23.200	24.000	19.882	7,014,026
2023-07-03	23.000	24.000	22.800	23.600	19.550	6,779,287
2023-06-30	22.700	22.800	22.000	22.400	18.556	2,093,544
2023-06-29	20.800	22.600	20.800	22.600	18.722	4,283,541
2023-06-28	21.300	21.700	20.600	20.800	17.231	1,754,483
2023-06-27	20.500	21.600	20.500	21.300	17.645	2,086,712
2023-06-26	21.200	21.200	20.200	20.300	16.816	2,655,421
2023-06-23	21.100	21.500	20.900	20.900	17.314	1,581,878
2023-06-22	21.200	21.800	21.000	21.200	17.562	2,934,107
2023-06-21	23.300	23.600	19.600	21.000	17.396	16,830,000
2023-06-20	21.600	23.500	21.500	23.100	19.136	10,934,550
2023-06-19	21.900	22.200	21.500	21.500	17.811	1,945,394
2023-06-16	21.800	22.900	21.700	22.200	18.390	3,849,693
2023-06-15	22.200	22.300	21.600	21.600	17.893	3,239,201
2023-06-14	22.300	22.600	21.900	22.100	18.308	2,857,276
2023-06-13	22.200	22.400	21.900	22.100	18.308	3,432,051
2023-06-12	22.600	22.600	21.400	22.400	18.556	4,542,683
2023-06-09	22.600	22.800	22.100	22.600	18.722	4,174,115
2023-06-08	22.900	23.500	22.300	22.700	18.805	8,915,451
2023-06-07	21.600	23.100	21.500	22.900	18.970	14,673,020
2023-06-06	20.300	22.400	20.200	21.700	17.976	16,748,430
2023-06-02	18.700	18.800	18.300	18.500	15.325	1,653,612
2023-06-01	19.200	19.300	18.600	18.700	15.491	1,965,104
2023-05-31	19.500	19.600	19.000	19.100	15.822	4,586,737
2023-05-30	18.000	18.900	17.800	18.900	15.657	6,220,517
2023-05-29	18.000	18.400	17.900	17.900	14.828	3,055,973
2023-05-26	18.000	18.200	17.800	17.900	14.828	1,989,151
2023-05-25	17.700	18.000	17.600	18.000	14.911	1,393,948
2023-05-24	18.000	18.600	17.800	17.800	14.745	3,443,027
2023-05-23	18.000	18.400	17.600	18.100	14.994	2,122,109
2023-05-22	17.500	18.100	17.000	17.900	14.828	3,422,263
2023-05-19	18.500	18.500	17.800	18.100	14.994	5,711,876
2023-05-18	16.300	18.600	16.300	18.400	15.243	15,671,990
2023-05-17	15.500	16.200	14.800	16.100	13.337	4,954,926
2023-05-16	14.700	15.200	14.600	15.100	12.509	2,537,209
2023-05-15	15.300	15.400	14.800	14.800	12.260	1,393,026
2023-05-12	14.500	15.300	14.200	15.200	12.592	3,253,352
2023-05-11	13.900	14.500	13.900	14.300	11.846	1,804,398
2023-05-10	14.100	14.300	13.900	13.900	11.515	694,505
2023-05-09	14.000	14.200	13.500	14.200	11.763	1,419,039
2023-05-08	13.700	14.100	13.700	13.900	11.515	1,323,300

← NewerPage 14 of 21 · 1,216 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.