Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.400	12.700	12.300	12.400	10.106	1,044,472
2022-11-03	12.300	12.400	12.200	12.300	10.025	293,966
2022-11-02	12.300	12.300	12.100	12.200	9.943	399,700
2022-11-01	12.100	12.200	12.000	12.200	9.943	607,136
2022-10-31	12.300	12.400	12.100	12.100	9.862	490,795
2022-10-28	12.600	12.600	12.100	12.300	10.025	964,878
2022-10-27	12.400	12.700	12.300	12.500	10.188	801,312
2022-10-26	12.300	12.400	12.200	12.300	10.025	257,117
2022-10-25	12.400	12.400	12.100	12.200	9.943	250,359
2022-10-21	12.200	12.400	12.200	12.200	9.943	398,290
2022-10-20	12.400	12.500	12.200	12.200	9.943	671,237
2022-10-19	12.400	12.500	12.300	12.300	10.025	471,379
2022-10-18	12.200	12.400	12.000	12.400	10.106	458,707
2022-10-17	12.200	12.300	11.900	12.100	9.862	584,563
2022-10-12	12.300	12.300	12.100	12.200	9.943	189,233
2022-10-11	12.300	12.300	12.100	12.300	10.025	604,908
2022-10-10	12.800	12.800	12.500	12.500	10.188	324,432
2022-10-07	12.900	12.900	12.700	12.800	10.432	351,288
2022-10-06	12.900	13.000	12.800	12.900	10.514	566,116
2022-10-05	13.200	13.300	12.800	12.900	10.514	975,326
2022-10-04	13.500	13.500	13.100	13.200	10.758	489,714
2022-10-03	13.600	13.700	13.200	13.400	10.921	278,133
2022-09-30	13.500	13.600	13.400	13.600	11.084	197,335
2022-09-29	13.500	13.800	13.500	13.500	11.003	274,840
2022-09-28	13.800	13.800	13.300	13.400	10.921	937,302
2022-09-27	13.900	14.000	13.800	13.800	11.247	389,553
2022-09-26	14.000	14.100	13.800	13.900	11.329	634,851
2022-09-23	14.100	14.200	14.000	14.000	11.410	744,332
2022-09-22	14.000	14.200	14.000	14.100	11.492	483,796
2022-09-21	14.000	14.100	14.000	14.000	11.410	317,235
2022-09-20	14.000	14.100	13.900	14.000	11.410	476,848
2022-09-19	14.100	14.200	13.900	14.000	11.410	607,931
2022-09-16	14.400	14.400	14.100	14.100	11.492	602,410
2022-09-15	14.700	14.700	14.200	14.400	11.736	666,872
2022-09-14	14.300	14.600	14.100	14.600	11.899	897,818
2022-09-13	14.100	14.600	14.100	14.600	11.899	2,034,013
2022-09-12	13.900	14.100	13.900	13.900	11.329	753,209
2022-09-09	13.900	14.000	13.800	13.800	11.247	725,322
2022-09-08	14.000	14.000	13.800	13.900	11.329	308,934
2022-09-07	13.900	14.000	13.800	13.900	11.329	686,243
2022-09-06	13.900	14.000	13.800	13.900	11.329	423,800
2022-09-05	13.800	14.000	13.800	13.900	11.329	459,413
2022-09-02	14.000	14.000	13.800	13.900	11.329	594,608
2022-09-01	14.000	14.100	13.900	13.900	11.329	535,639
2022-08-31	14.200	14.200	13.900	14.000	11.410	1,364,023
2022-08-30	14.400	14.500	14.000	14.300	11.655	1,265,950
2022-08-29	14.400	14.600	14.400	14.400	11.736	627,153
2022-08-26	14.900	14.900	14.700	14.700	11.828	274,147
2022-08-25	14.700	14.900	14.700	14.800	11.908	488,842
2022-08-24	14.700	14.800	14.600	14.700	11.828	178,110
2022-08-23	14.700	14.700	14.500	14.600	11.747	330,785
2022-08-22	14.700	14.800	14.600	14.600	11.747	293,944
2022-08-19	14.900	15.300	14.600	14.700	11.828	1,399,863
2022-08-18	14.600	14.900	14.600	14.800	11.908	604,673
2022-08-17	14.600	14.800	14.500	14.600	11.747	567,517
2022-08-16	14.500	14.900	14.500	14.600	11.747	1,017,626
2022-08-15	14.500	14.900	14.200	14.600	11.747	818,813
2022-08-11	14.300	14.300	14.100	14.200	11.425	263,413
2022-08-10	14.300	14.300	14.000	14.200	11.425	748,672
2022-08-09	14.600	14.600	14.000	14.200	11.425	2,031,342

← NewerPage 17 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.