Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.800	20.200	19.800	20.000	15.725	2,828,900
2022-02-02	19.700	20.000	19.500	19.800	15.568	3,841,000
2022-02-01	20.100	20.200	19.700	19.800	15.568	1,845,900
2022-01-31	19.500	19.900	19.500	19.800	15.568	1,811,900
2022-01-28	19.300	19.800	19.300	19.500	15.332	2,379,300
2022-01-27	20.000	20.000	19.400	19.400	15.254	2,757,900
2022-01-26	20.600	20.700	19.800	20.100	15.804	3,258,300
2022-01-25	20.600	20.900	19.800	20.400	16.040	5,672,900
2022-01-24	21.000	21.300	20.600	20.800	16.354	3,023,200
2022-01-21	21.700	21.900	20.700	21.200	16.669	5,699,500
2022-01-20	21.900	22.100	21.500	21.700	17.062	3,534,600
2022-01-19	21.100	21.900	21.100	21.600	16.983	4,588,500
2022-01-18	21.900	21.900	21.100	21.100	16.590	1,708,700
2022-01-17	21.700	22.100	21.500	21.800	17.141	4,022,900
2022-01-14	21.400	21.800	21.200	21.700	17.062	3,328,800
2022-01-13	21.500	21.500	21.000	21.300	16.747	2,171,600
2022-01-12	21.500	21.500	20.900	21.500	16.905	3,825,400
2022-01-11	21.300	21.600	20.700	21.400	16.826	5,564,400
2022-01-10	21.800	22.400	21.200	21.300	16.747	26,046,801
2022-01-07	20.200	20.400	19.800	20.000	15.725	3,850,700
2022-01-06	19.600	20.300	19.600	19.900	15.647	3,616,300
2022-01-05	19.700	19.900	19.400	19.800	15.568	1,208,600
2022-01-04	19.800	19.900	19.400	19.600	15.411	3,426,300
2021-12-30	20.000	20.100	19.800	19.900	15.647	1,534,600
2021-12-29	20.000	20.100	19.600	19.900	15.647	1,958,200
2021-12-28	20.000	20.400	19.900	19.900	15.647	2,238,700
2021-12-27	19.800	20.500	19.800	19.900	15.647	3,817,800
2021-12-24	20.100	20.300	19.800	19.800	15.568	2,063,900
2021-12-23	19.800	20.200	19.600	20.100	15.804	6,074,200
2021-12-22	18.800	19.900	18.800	19.900	15.647	9,929,800
2021-12-21	18.900	19.300	18.600	18.700	14.703	2,579,800
2021-12-20	18.500	18.700	18.300	18.600	14.625	1,451,500
2021-12-17	18.600	18.700	18.500	18.600	14.625	405,800
2021-12-16	18.300	18.800	18.300	18.600	14.625	732,200
2021-12-15	19.000	19.000	18.200	18.300	14.389	2,984,700
2021-12-14	18.900	19.100	18.800	18.900	14.860	1,001,400
2021-12-13	18.800	19.300	18.800	18.900	14.860	1,182,000
2021-12-09	18.900	19.100	18.800	18.800	14.782	850,600
2021-12-08	19.200	19.200	18.600	18.800	14.782	2,408,200
2021-12-07	19.400	19.400	19.100	19.200	15.096	1,833,100
2021-12-03	19.000	19.200	18.900	19.000	14.939	1,481,000
2021-12-02	19.000	19.000	18.600	18.700	14.703	1,524,100
2021-12-01	18.700	19.000	18.100	18.900	14.860	2,965,100
2021-11-30	19.800	19.900	18.600	18.600	14.625	4,606,700
2021-11-29	19.300	19.900	19.300	19.600	15.411	5,149,500
2021-11-26	19.700	20.200	19.100	19.200	15.096	8,371,200
2021-11-25	19.400	19.500	19.200	19.400	15.254	1,596,100
2021-11-24	19.500	19.800	19.100	19.300	15.175	9,571,200
2021-11-23	18.100	18.800	18.100	18.700	14.703	9,706,000
2021-11-22	17.500	18.000	17.400	18.000	14.153	3,305,100
2021-11-19	17.500	17.700	17.200	17.300	13.602	1,389,600
2021-11-18	17.000	17.700	17.000	17.500	13.760	4,235,700
2021-11-17	17.100	17.100	16.800	17.000	13.367	2,013,300
2021-11-16	17.000	17.200	16.800	17.100	13.445	1,508,100
2021-11-15	17.300	17.400	16.200	17.000	13.367	13,948,900
2021-11-12	17.700	17.800	17.300	17.700	13.917	1,830,400
2021-11-11	17.500	17.900	17.500	17.600	13.838	2,539,000
2021-11-10	17.600	17.600	17.400	17.400	13.681	326,700
2021-11-09	17.800	17.800	17.200	17.500	13.760	773,100
2021-11-08	17.400	17.700	17.200	17.700	13.917	2,255,500

← NewerPage 20 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.