Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.200	13.300	13.000	13.200	12.955	632,500
2026-04-17	13.300	13.400	13.100	13.200	12.955	495,505
2026-04-16	13.300	13.400	13.200	13.300	13.054	281,152
2026-04-10	13.400	13.500	13.200	13.300	13.054	392,649
2026-04-09	13.400	13.500	13.300	13.400	13.152	565,716
2026-04-08	13.500	13.500	13.300	13.400	13.152	643,964
2026-04-07	13.500	13.500	13.400	13.400	13.152	483,946
2026-04-03	13.700	13.800	13.500	13.600	13.348	666,854
2026-04-02	13.600	13.800	13.500	13.700	13.446	383,248
2026-04-01	13.700	13.800	13.500	13.600	13.348	1,318,626
2026-03-31	13.600	13.700	13.500	13.600	13.348	473,194
2026-03-30	13.500	13.800	13.400	13.600	13.348	801,999
2026-03-27	13.500	13.700	13.500	13.500	13.250	624,966
2026-03-26	13.600	13.700	13.500	13.500	13.250	349,419
2026-03-25	13.600	13.700	13.500	13.600	13.348	1,810,540
2026-03-24	13.700	13.800	13.600	13.600	13.348	287,844
2026-03-23	13.900	14.000	13.600	13.600	13.348	622,481
2026-03-20	13.900	14.100	13.900	14.000	13.741	210,519
2026-03-19	14.000	14.000	13.800	13.900	13.642	270,632
2026-03-18	14.100	14.200	13.900	14.000	13.741	242,096
2026-03-17	13.800	14.200	13.700	14.000	13.741	633,999
2026-03-16	13.800	13.800	13.600	13.700	13.446	328,011
2026-03-13	13.900	14.000	13.700	13.900	13.642	210,439
2026-03-12	14.000	14.100	13.800	13.800	13.544	310,451
2026-03-11	13.800	14.100	13.800	14.000	13.741	148,104
2026-03-10	13.700	13.900	13.600	13.700	13.446	350,434
2026-03-09	13.400	13.600	13.400	13.600	13.348	505,420
2026-03-06	14.100	14.200	14.100	14.200	13.586	398,778
2026-03-05	14.000	14.200	13.900	14.200	13.586	438,816
2026-03-04	14.000	14.000	13.400	13.800	13.203	1,667,340
2026-03-02	14.300	14.500	14.100	14.200	13.586	955,197
2026-02-27	14.900	15.000	14.700	14.700	14.064	611,597
2026-02-26	15.200	15.200	14.800	15.000	14.351	895,794
2026-02-25	15.000	15.300	14.900	15.200	14.542	400,578
2026-02-24	15.000	15.400	14.600	15.000	14.351	2,104,007
2026-02-23	16.500	16.800	15.600	15.800	15.116	1,274,325
2026-02-20	16.800	16.800	16.200	16.300	15.595	859,492
2026-02-19	16.700	17.100	16.600	16.800	16.073	1,312,958
2026-02-18	16.200	16.700	16.200	16.400	15.690	1,071,386
2026-02-17	15.300	16.000	15.300	16.000	15.308	765,674
2026-02-16	15.000	15.400	14.900	15.200	14.542	705,891
2026-02-13	14.900	15.200	14.700	14.900	14.255	905,506
2026-02-12	14.700	14.900	14.400	14.900	14.255	1,194,620
2026-02-11	14.300	14.700	14.200	14.700	14.064	495,263
2026-02-10	14.200	14.400	14.100	14.200	13.586	631,802
2026-02-09	14.100	14.400	14.100	14.100	13.490	313,408
2026-02-06	14.100	14.200	14.100	14.100	13.490	190,723
2026-02-05	14.100	14.200	14.100	14.200	13.586	49,642
2026-02-04	14.200	14.200	14.100	14.100	13.490	173,001
2026-02-03	14.000	14.200	14.000	14.100	13.490	271,378
2026-02-02	14.100	14.100	14.000	14.000	13.394	263,109
2026-01-30	14.100	14.300	14.100	14.100	13.490	110,926
2026-01-29	14.200	14.200	14.000	14.100	13.490	370,545
2026-01-28	14.100	14.300	14.100	14.100	13.490	409,167
2026-01-27	14.200	14.300	14.100	14.100	13.490	510,522
2026-01-26	14.200	14.300	14.000	14.100	13.490	398,007
2026-01-23	14.400	14.400	14.100	14.100	13.490	407,563
2026-01-22	14.400	14.500	14.300	14.300	13.681	260,606
2026-01-21	14.400	14.500	14.300	14.400	13.777	459,635
2026-01-20	14.600	14.700	14.400	14.400	13.777	364,036

← NewerPage 3 of 21 · 1,212 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.