Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.700	16.700	16.400	16.500	13.276	615,200
2022-05-06	16.400	16.800	16.200	16.800	13.517	1,065,500
2022-05-05	16.700	16.800	16.400	16.500	13.276	1,502,800
2022-05-03	16.800	16.900	16.500	16.600	13.356	697,600
2022-04-29	16.900	16.900	16.600	16.900	13.598	915,200
2022-04-28	16.900	16.900	16.600	16.800	13.517	1,340,800
2022-04-27	16.700	16.900	16.400	16.900	13.598	2,518,100
2022-04-26	17.000	17.200	16.600	16.700	13.437	2,151,000
2022-04-25	17.100	17.100	16.700	16.900	13.598	2,853,500
2022-04-22	16.900	17.400	16.900	17.200	13.839	1,735,700
2022-04-21	17.300	17.300	16.900	16.900	13.598	1,792,600
2022-04-20	17.400	17.400	16.900	17.200	13.839	1,720,500
2022-04-19	17.000	17.300	16.900	17.100	13.759	1,534,700
2022-04-18	17.200	17.200	16.700	16.800	13.517	1,572,500
2022-04-12	17.000	17.400	17.000	17.200	13.839	1,001,300
2022-04-11	17.400	17.400	16.900	17.200	13.839	1,290,300
2022-04-08	16.800	17.400	16.800	17.400	14.000	2,289,900
2022-04-07	16.900	17.000	16.700	16.800	13.517	2,229,500
2022-04-05	16.800	17.200	16.800	17.000	13.678	2,853,100
2022-04-04	16.800	17.100	16.700	16.800	13.517	2,664,600
2022-04-01	17.200	17.200	16.900	17.100	13.759	1,048,800
2022-03-31	17.500	17.500	17.200	17.200	13.839	538,600
2022-03-30	17.400	17.500	17.200	17.300	13.919	837,900
2022-03-29	17.500	17.500	17.200	17.300	13.919	732,400
2022-03-28	17.200	17.400	17.200	17.400	14.000	1,271,700
2022-03-25	17.200	17.500	17.200	17.200	13.839	507,300
2022-03-24	17.400	17.500	17.200	17.300	13.919	759,999
2022-03-23	17.600	17.700	17.300	17.400	14.000	1,079,947
2022-03-22	18.200	18.200	17.400	17.400	14.000	2,261,300
2022-03-21	18.000	18.300	17.900	18.100	14.563	1,308,100
2022-03-18	17.600	18.000	17.400	18.000	14.483	1,811,700
2022-03-17	17.600	17.700	17.400	17.500	14.080	838,600
2022-03-16	17.600	17.700	17.400	17.500	14.080	866,700
2022-03-15	17.400	17.700	17.200	17.500	14.080	2,342,600
2022-03-14	17.200	17.600	17.200	17.300	13.919	904,200
2022-03-11	17.300	17.300	16.800	17.300	13.919	1,437,700
2022-03-10	17.500	17.700	17.300	17.500	14.080	1,068,900
2022-03-09	17.000	17.400	16.700	17.300	13.919	1,751,000
2022-03-08	16.700	16.900	16.000	16.500	13.276	2,257,000
2022-03-07	17.500	17.500	16.700	16.900	13.598	3,211,100
2022-03-04	17.900	18.000	17.700	18.000	14.153	1,991,100
2022-03-03	18.100	18.300	18.000	18.000	14.153	3,886,500
2022-03-02	18.600	18.600	17.900	18.000	14.153	3,463,400
2022-03-01	18.300	18.500	18.200	18.400	14.467	1,333,100
2022-02-28	18.900	19.000	17.700	18.300	14.389	7,222,800
2022-02-25	18.900	19.100	18.900	19.000	14.939	1,646,600
2022-02-24	19.200	19.300	18.500	18.700	14.703	2,114,000
2022-02-23	19.200	19.600	19.200	19.200	15.096	1,304,800
2022-02-22	19.400	19.400	19.000	19.100	15.018	1,221,600
2022-02-21	19.200	19.500	19.100	19.400	15.254	591,000
2022-02-18	19.300	19.300	19.000	19.200	15.096	452,300
2022-02-17	19.200	19.600	19.200	19.300	15.175	2,264,000
2022-02-15	18.800	19.200	18.700	19.200	15.096	980,600
2022-02-14	18.900	18.900	18.500	18.700	14.703	665,600
2022-02-11	18.600	19.000	18.600	18.900	14.860	1,009,900
2022-02-10	19.400	19.400	18.500	18.600	14.625	3,064,400
2022-02-09	19.700	19.700	19.400	19.400	15.254	965,800
2022-02-08	19.700	19.800	19.500	19.600	15.411	1,792,500
2022-02-07	19.800	20.000	19.600	19.800	15.568	1,757,100
2022-02-04	19.900	19.900	19.600	19.700	15.489	1,029,200

← NewerPage 19 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.