Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.700	14.700	14.300	14.500	11.667	679,587
2022-08-05	14.800	14.900	14.700	14.800	11.908	465,658
2022-08-04	15.000	15.000	14.700	14.800	11.908	651,528
2022-08-03	14.900	15.000	14.700	14.800	11.908	234,028
2022-08-02	15.000	15.100	14.900	14.900	11.988	549,454
2022-08-01	14.900	15.100	14.800	15.000	12.069	600,151
2022-07-27	14.700	14.900	14.500	14.900	11.988	448,101
2022-07-26	14.700	14.900	14.600	14.700	11.828	585,289
2022-07-25	14.700	14.800	14.600	14.600	11.747	583,974
2022-07-22	14.900	15.000	14.600	14.600	11.747	792,217
2022-07-21	14.700	14.900	14.600	14.800	11.908	726,417
2022-07-20	14.700	14.800	14.500	14.600	11.747	681,033
2022-07-19	14.700	14.700	14.400	14.600	11.747	568,710
2022-07-18	14.700	14.800	14.400	14.500	11.667	656,664
2022-07-15	14.700	14.800	14.600	14.600	11.747	426,155
2022-07-14	14.500	15.000	14.500	14.700	11.828	613,925
2022-07-12	14.600	14.700	14.400	14.500	11.667	560,913
2022-07-11	14.200	14.600	14.200	14.500	11.667	426,621
2022-07-08	14.500	14.500	14.200	14.200	11.425	567,010
2022-07-07	14.300	14.500	14.100	14.400	11.586	825,812
2022-07-06	13.900	14.200	13.900	14.200	11.425	1,097,575
2022-07-05	15.000	15.000	14.100	14.100	11.345	1,490,743
2022-07-04	15.100	15.100	14.900	14.900	11.988	361,361
2022-07-01	15.000	15.100	14.900	15.000	12.069	301,071
2022-06-30	15.200	15.300	14.900	15.000	12.069	740,402
2022-06-29	15.200	15.500	15.100	15.100	12.149	641,154
2022-06-28	15.300	15.500	15.200	15.200	12.230	443,764
2022-06-27	15.300	15.500	15.200	15.200	12.230	518,397
2022-06-24	15.400	15.400	15.100	15.300	12.310	506,630
2022-06-23	15.600	15.700	15.300	15.300	12.310	834,154
2022-06-22	15.900	15.900	15.500	15.500	12.471	1,237,211
2022-06-21	16.200	16.200	15.900	15.900	12.793	982,916
2022-06-20	16.400	16.400	16.000	16.200	13.034	847,961
2022-06-17	16.200	16.300	15.800	16.200	13.034	1,972,710
2022-06-16	16.800	17.000	16.100	16.300	13.115	3,534,781
2022-06-15	17.000	17.300	16.500	16.600	13.356	6,534,368
2022-06-14	15.600	16.200	15.600	16.000	12.873	1,841,290
2022-06-13	15.700	16.400	15.600	15.600	12.552	6,158,321
2022-06-10	15.000	16.000	14.900	16.000	12.873	6,032,314
2022-06-09	15.000	15.000	14.800	15.000	12.069	707,450
2022-06-08	15.000	15.100	14.900	14.900	11.988	529,909
2022-06-07	15.100	15.100	14.800	15.000	12.069	823,731
2022-06-06	15.300	15.300	15.000	15.100	12.149	587,518
2022-06-02	15.400	15.500	15.200	15.300	12.310	828,775
2022-06-01	15.300	15.600	15.100	15.300	12.310	2,584,360
2022-05-31	15.300	15.300	15.100	15.200	12.230	488,027
2022-05-30	15.000	15.300	15.000	15.200	12.230	1,070,959
2022-05-27	15.100	15.100	14.900	14.900	11.988	681,137
2022-05-26	14.900	15.100	14.900	15.000	12.069	670,920
2022-05-25	14.900	15.100	14.800	14.900	11.988	863,231
2022-05-24	15.200	15.200	14.800	14.800	11.908	1,716,977
2022-05-23	14.900	15.200	14.900	15.100	12.149	994,676
2022-05-20	15.000	15.200	14.600	15.000	12.069	3,121,900
2022-05-19	15.800	15.800	14.800	14.800	11.908	3,783,900
2022-05-18	16.000	16.100	15.900	15.900	12.793	607,900
2022-05-17	16.000	16.300	15.900	16.000	12.873	943,000
2022-05-13	16.200	16.200	16.000	16.000	12.873	453,000
2022-05-12	16.600	16.600	16.000	16.100	12.954	1,101,200
2022-05-11	16.700	16.800	16.500	16.600	13.356	348,500
2022-05-10	16.500	16.800	16.300	16.700	13.437	470,500

← NewerPage 18 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.