Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	13.700	13.900	13.400	13.700	11.349	1,490,491
2023-05-02	12.800	14.000	12.700	13.700	11.349	2,332,889
2023-04-28	11.900	12.800	11.900	12.800	10.604	1,503,180
2023-04-27	12.000	12.000	11.600	11.800	9.775	212,370
2023-04-26	11.700	11.900	11.700	11.800	9.775	139,918
2023-04-25	11.700	11.800	11.700	11.700	9.692	123,100
2023-04-24	12.200	12.200	11.700	11.700	9.692	155,911
2023-04-21	11.900	12.100	11.800	11.800	9.775	177,126
2023-04-20	12.000	12.000	11.800	11.900	9.858	221,963
2023-04-19	12.100	12.100	11.900	12.000	9.941	247,943
2023-04-18	11.700	11.900	11.700	11.900	9.858	243,815
2023-04-17	11.600	11.700	11.600	11.700	9.692	109,640
2023-04-12	11.600	11.700	11.600	11.600	9.609	172,555
2023-04-11	11.700	11.700	11.600	11.700	9.692	198,931
2023-04-10	11.600	11.700	11.500	11.600	9.609	157,951
2023-04-07	11.600	11.600	11.500	11.600	9.609	160,277
2023-04-05	11.600	11.700	11.500	11.600	9.609	454,720
2023-04-04	11.600	11.700	11.600	11.700	9.692	160,530
2023-04-03	11.800	11.800	11.600	11.700	9.692	764,209
2023-03-31	11.800	11.800	11.600	11.700	9.692	267,429
2023-03-30	11.800	11.900	11.600	11.600	9.609	441,710
2023-03-29	11.700	11.800	11.700	11.700	9.692	256,601
2023-03-28	11.700	11.900	11.700	11.700	9.692	378,874
2023-03-27	11.900	11.900	11.700	11.700	9.692	217,847
2023-03-24	12.000	12.000	11.900	11.900	9.858	164,236
2023-03-23	12.000	12.000	11.900	12.000	9.941	258,501
2023-03-22	12.000	12.100	11.900	12.000	9.941	196,711
2023-03-21	11.800	11.900	11.700	11.800	9.775	237,497
2023-03-20	12.000	12.100	11.700	11.800	9.775	321,001
2023-03-17	11.800	12.000	11.800	11.900	9.858	168,500
2023-03-16	12.000	12.000	11.700	11.700	9.692	452,368
2023-03-15	11.500	12.100	11.500	12.000	9.941	417,437
2023-03-14	12.100	12.300	11.500	11.500	9.527	1,044,889
2023-03-13	12.300	12.400	12.100	12.300	10.189	278,740
2023-03-10	12.500	12.700	12.300	12.300	10.189	231,287
2023-03-09	12.600	12.700	12.500	12.500	10.355	159,609
2023-03-08	12.600	12.600	12.200	12.600	10.438	386,163
2023-03-07	12.800	12.800	12.600	12.600	10.438	293,111
2023-03-03	12.900	13.000	12.700	12.800	10.604	149,255
2023-03-02	12.700	13.000	12.700	12.900	10.686	261,454
2023-03-01	13.200	13.300	13.000	13.000	10.595	203,089
2023-02-28	12.900	13.200	12.900	13.100	10.677	186,499
2023-02-27	13.100	13.100	12.900	12.900	10.514	179,926
2023-02-24	13.300	13.300	13.000	13.100	10.677	309,290
2023-02-23	13.300	13.400	13.200	13.200	10.758	173,195
2023-02-22	13.200	13.300	13.200	13.200	10.758	164,660
2023-02-21	13.400	13.400	13.100	13.200	10.758	126,732
2023-02-20	13.300	13.500	13.200	13.200	10.758	310,674
2023-02-17	13.200	13.300	13.100	13.100	10.677	266,551
2023-02-16	13.200	13.400	13.100	13.300	10.840	272,911
2023-02-15	13.500	13.600	13.300	13.300	10.840	271,220
2023-02-14	13.600	13.700	13.500	13.500	11.003	220,517
2023-02-13	13.800	13.800	13.600	13.600	11.084	319,535
2023-02-10	13.600	13.800	13.500	13.600	11.084	199,700
2023-02-09	13.700	13.700	13.500	13.600	11.084	301,342
2023-02-08	13.700	13.800	13.600	13.600	11.084	256,609
2023-02-07	13.700	13.700	13.600	13.700	11.166	285,902
2023-02-06	14.000	14.000	13.700	13.700	11.166	603,254
2023-02-03	13.800	13.900	13.800	13.900	11.329	304,642
2023-02-02	13.700	13.800	13.600	13.700	11.166	374,200

← NewerPage 15 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.