Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.000	19.200	18.800	19.000	18.648	263,831
2026-07-16	19.100	19.100	18.900	18.900	18.550	215,854
2026-07-15	18.800	19.200	18.700	19.000	18.648	475,386
2026-07-14	19.200	19.200	18.600	18.800	18.452	927,069
2026-07-13	19.300	19.700	19.200	19.200	18.844	858,534
2026-07-10	19.100	19.200	18.900	19.200	18.844	339,403
2026-07-09	18.900	19.100	18.800	19.100	18.746	436,959
2026-07-08	19.100	19.200	18.700	18.700	18.354	594,565
2026-07-07	19.400	19.700	18.800	19.000	18.648	861,792
2026-07-06	19.700	19.800	19.400	19.400	19.041	602,766
2026-07-03	19.200	19.600	19.200	19.600	19.237	1,125,509
2026-07-02	19.200	19.300	19.000	19.100	18.746	699,059
2026-07-01	19.100	19.500	18.800	19.300	18.942	1,274,876
2026-06-30	18.600	20.200	18.600	19.000	18.648	5,907,054
2026-06-29	18.300	19.400	18.300	18.800	18.452	3,262,021
2026-06-26	17.900	18.300	17.600	18.200	17.863	2,331,752
2026-06-25	18.300	18.800	17.700	18.300	17.961	5,063,268
2026-06-24	16.700	18.600	16.500	18.400	18.059	8,875,545
2026-06-23	15.800	16.500	15.700	16.400	16.096	3,223,355
2026-06-22	15.800	16.200	15.300	15.700	15.409	2,592,110
2026-06-19	15.600	15.800	15.400	15.700	15.409	723,737
2026-06-18	16.100	16.200	15.500	15.600	15.311	1,646,509
2026-06-17	16.800	16.800	16.000	16.000	15.704	2,247,671
2026-06-16	16.500	17.000	16.300	16.600	16.292	1,725,402
2026-06-15	16.700	17.400	16.500	16.500	16.194	2,234,768
2026-06-12	17.400	17.900	16.300	17.100	16.783	4,532,818
2026-06-11	16.000	18.200	15.900	17.400	17.078	8,823,249
2026-06-10	14.300	15.500	14.000	15.200	14.918	5,629,072
2026-06-09	14.400	14.700	14.000	14.300	14.035	2,840,782
2026-06-08	13.000	14.500	12.900	14.400	14.133	8,395,555
2026-06-05	13.000	13.200	12.900	13.000	12.759	1,027,736
2026-06-04	13.000	13.400	12.900	13.000	12.759	1,184,132
2026-06-02	12.900	13.100	12.900	13.000	12.759	295,733
2026-05-29	13.000	13.200	12.900	13.000	12.759	605,950
2026-05-28	12.900	13.000	12.800	13.000	12.759	514,711
2026-05-27	12.900	13.000	12.900	12.900	12.661	409,964
2026-05-26	13.000	13.100	12.900	12.900	12.661	767,469
2026-05-25	13.000	13.000	12.800	12.900	12.661	428,059
2026-05-22	12.900	13.000	12.800	13.000	12.759	344,414
2026-05-21	12.900	13.000	12.800	12.800	12.563	457,344
2026-05-20	12.800	13.000	12.800	12.900	12.661	332,680
2026-05-19	12.800	13.000	12.800	12.800	12.563	474,585
2026-05-18	12.800	13.000	12.800	12.800	12.563	201,811
2026-05-15	12.800	12.900	12.700	12.800	12.563	381,227
2026-05-14	12.800	12.900	12.800	12.800	12.563	108,553
2026-05-13	12.900	13.000	12.800	12.800	12.563	109,563
2026-05-12	12.800	12.900	12.800	12.900	12.661	208,210
2026-05-11	13.000	13.000	12.800	12.800	12.563	829,076
2026-05-08	13.200	13.200	12.900	13.100	12.857	1,024,765
2026-05-07	13.200	13.300	13.100	13.200	12.955	329,129
2026-05-06	13.400	13.400	13.100	13.200	12.955	634,654
2026-05-05	13.500	13.600	13.300	13.300	13.054	342,921
2026-04-30	13.500	13.800	13.400	13.600	13.348	486,122
2026-04-29	13.100	13.600	13.100	13.500	13.250	859,744
2026-04-28	13.200	13.200	13.000	13.100	12.857	742,711
2026-04-27	13.100	13.200	13.000	13.100	12.857	277,753
2026-04-24	13.100	13.200	13.000	13.100	12.857	393,551
2026-04-23	13.300	13.400	13.000	13.100	12.857	497,349
2026-04-22	13.200	13.300	13.100	13.300	13.054	581,711
2026-04-21	13.200	13.300	13.100	13.200	12.955	506,375

← NewerPage 2 of 4 · 240 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.