Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.600	13.800	13.500	13.500	11.003	324,729
2023-01-31	13.800	13.800	13.600	13.600	11.084	196,489
2023-01-30	13.600	13.800	13.500	13.700	11.166	454,109
2023-01-27	13.500	13.600	13.400	13.600	11.084	245,165
2023-01-26	13.500	13.600	13.300	13.500	11.003	403,408
2023-01-25	13.600	13.600	13.500	13.500	11.003	233,000
2023-01-24	13.600	13.700	13.500	13.700	11.166	269,705
2023-01-23	13.600	13.700	13.500	13.700	11.166	344,873
2023-01-20	13.800	13.800	13.600	13.700	11.166	101,110
2023-01-19	13.700	13.700	13.600	13.700	11.166	290,010
2023-01-18	13.700	13.900	13.600	13.600	11.084	487,200
2023-01-17	13.500	13.700	13.500	13.600	11.084	339,605
2023-01-16	13.700	13.700	13.400	13.500	11.003	408,954
2023-01-13	13.600	13.600	13.500	13.600	11.084	365,513
2023-01-12	13.800	13.800	13.500	13.500	11.003	403,000
2023-01-11	13.800	13.800	13.600	13.700	11.166	534,793
2023-01-10	13.600	13.900	13.600	13.700	11.166	878,218
2023-01-09	13.400	13.600	13.400	13.500	11.003	456,592
2023-01-06	13.500	13.500	13.300	13.400	10.921	349,853
2023-01-05	13.500	13.600	13.300	13.400	10.921	340,981
2023-01-04	13.600	13.600	13.300	13.400	10.921	528,726
2023-01-03	13.000	13.400	13.000	13.400	10.921	494,028
2022-12-30	13.100	13.200	12.900	13.000	10.595	358,921
2022-12-29	13.100	13.200	13.000	13.100	10.677	116,752
2022-12-28	13.000	13.100	12.900	13.000	10.595	199,885
2022-12-27	12.900	13.000	12.800	12.900	10.514	169,212
2022-12-26	12.600	12.900	12.600	12.800	10.432	128,042
2022-12-23	12.700	12.900	12.700	12.700	10.351	276,922
2022-12-22	12.900	13.000	12.500	12.800	10.432	647,742
2022-12-21	12.800	13.000	12.800	12.900	10.514	128,825
2022-12-20	13.100	13.200	12.800	12.800	10.432	498,110
2022-12-19	13.100	13.200	13.000	13.100	10.677	206,700
2022-12-16	13.300	13.400	13.200	13.200	10.758	182,471
2022-12-15	13.300	13.400	13.200	13.200	10.758	193,625
2022-12-14	13.300	13.600	13.300	13.300	10.840	314,496
2022-12-13	13.400	13.500	13.200	13.300	10.840	364,452
2022-12-09	13.600	13.600	13.300	13.300	10.840	686,600
2022-12-08	13.400	13.600	13.400	13.500	11.003	325,755
2022-12-07	13.900	13.900	13.300	13.400	10.921	714,841
2022-12-06	13.800	14.100	13.600	13.700	11.166	1,359,381
2022-12-02	13.400	13.900	13.400	13.800	11.247	1,383,993
2022-12-01	13.300	13.500	13.300	13.400	10.921	358,355
2022-11-30	13.600	13.600	13.200	13.300	10.840	583,505
2022-11-29	13.500	13.600	13.400	13.500	11.003	218,112
2022-11-28	13.300	13.600	13.300	13.400	10.921	739,049
2022-11-25	13.500	13.500	13.200	13.300	10.840	718,480
2022-11-24	13.900	13.900	13.500	13.600	11.084	445,465
2022-11-23	13.900	13.900	13.500	13.800	11.247	938,511
2022-11-22	14.000	14.200	13.900	13.900	11.329	1,197,748
2022-11-21	13.800	13.900	13.600	13.900	11.329	1,450,172
2022-11-18	13.700	13.900	13.600	13.800	11.247	2,140,353
2022-11-17	13.000	13.700	12.900	13.500	11.003	2,985,206
2022-11-16	12.500	12.800	12.400	12.800	10.432	989,807
2022-11-15	12.200	12.400	12.200	12.300	10.025	243,661
2022-11-14	12.400	12.500	12.200	12.400	10.106	770,506
2022-11-11	12.600	12.600	12.500	12.600	10.269	233,389
2022-11-10	12.800	12.800	12.500	12.500	10.188	332,661
2022-11-09	13.100	13.100	12.600	12.700	10.351	911,283
2022-11-08	12.600	13.000	12.600	13.000	10.595	1,134,421
2022-11-07	12.600	12.700	12.400	12.600	10.269	677,738

← NewerPage 16 of 21 · 1,212 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.