Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	16.100	16.200	15.700	15.700	15.021	264,752
2025-10-16	15.900	16.200	15.900	16.100	15.403	207,319
2025-10-15	15.700	15.900	15.700	15.800	15.116	80,695
2025-10-14	15.800	15.800	15.400	15.500	14.829	515,816
2025-10-10	16.000	16.000	15.800	15.800	15.116	110,907
2025-10-09	15.900	15.900	15.800	15.900	15.212	135,414
2025-10-08	15.900	16.000	15.900	15.900	15.212	67,317
2025-10-07	15.800	16.000	15.800	15.900	15.212	123,126
2025-10-06	15.900	15.900	15.700	15.800	15.116	217,289
2025-10-03	15.800	16.000	15.800	15.800	15.116	260,522
2025-10-02	15.800	15.900	15.800	15.800	15.116	223,062
2025-10-01	16.000	16.200	15.800	15.800	15.116	345,000
2025-09-30	16.200	16.200	15.900	16.000	15.308	448,102
2025-09-29	16.100	16.200	16.000	16.200	15.499	198,086
2025-09-26	16.100	16.300	16.000	16.100	15.403	86,564
2025-09-25	16.100	16.200	16.000	16.100	15.403	188,194
2025-09-24	16.000	16.100	15.800	16.100	15.403	215,834
2025-09-23	16.100	16.300	16.000	16.000	15.308	296,777
2025-09-22	16.700	16.700	16.000	16.300	15.595	757,128
2025-09-19	16.600	16.700	16.500	16.500	15.786	218,853
2025-09-18	16.700	16.900	16.500	16.600	15.882	358,771
2025-09-17	16.600	16.700	16.400	16.600	15.882	392,941
2025-09-16	16.700	16.800	16.500	16.600	15.882	497,951
2025-09-15	16.700	16.700	16.400	16.700	15.977	269,022
2025-09-12	16.700	16.900	16.500	16.600	15.882	502,216
2025-09-11	16.500	16.900	16.500	16.700	15.977	482,572
2025-09-10	16.200	16.500	16.200	16.400	15.690	473,488
2025-09-09	16.100	16.300	16.100	16.200	15.499	429,370
2025-09-08	15.800	16.200	15.700	16.100	15.403	857,942
2025-09-05	15.600	15.900	15.600	15.700	15.021	354,235
2025-09-04	15.900	15.900	15.500	15.600	14.925	707,087
2025-09-03	15.500	15.700	15.400	15.600	14.925	548,710
2025-09-02	15.800	16.000	15.300	15.500	14.829	1,535,271
2025-09-01	16.900	17.200	15.400	15.900	15.212	3,033,778
2025-08-29	17.200	17.300	17.000	17.000	16.264	239,402
2025-08-28	17.300	17.600	17.200	17.300	16.551	399,846
2025-08-27	17.700	17.900	17.600	17.600	16.523	343,893
2025-08-26	17.900	18.000	17.700	17.700	16.617	234,481
2025-08-25	18.000	18.000	17.700	17.800	16.710	356,422
2025-08-22	17.900	17.900	17.600	17.800	16.710	361,964
2025-08-21	17.900	18.200	17.800	17.800	16.710	647,146
2025-08-20	18.700	18.700	17.900	17.900	16.804	1,567,448
2025-08-19	17.900	19.000	17.900	18.800	17.649	2,253,355
2025-08-18	17.900	18.100	17.600	17.800	16.710	405,120
2025-08-15	18.000	18.300	17.900	17.900	16.804	665,776
2025-08-14	18.300	18.300	17.800	17.800	16.710	282,456
2025-08-13	18.300	18.300	18.000	18.100	16.992	329,635
2025-08-08	18.200	18.300	18.000	18.100	16.992	227,070
2025-08-07	18.100	18.400	18.000	18.100	16.992	627,692
2025-08-06	18.100	18.500	18.000	18.100	16.992	696,839
2025-08-05	17.700	18.100	17.700	18.100	16.992	410,362
2025-08-04	17.500	17.700	17.200	17.700	16.617	372,407
2025-08-01	18.400	18.400	17.600	17.600	16.523	570,344
2025-07-31	18.300	18.400	17.900	18.000	16.898	616,483
2025-07-30	18.000	18.400	17.900	18.300	17.180	918,911
2025-07-29	18.200	18.200	17.900	18.000	16.898	702,283
2025-07-25	18.200	18.200	17.900	18.200	17.086	506,236
2025-07-24	18.700	18.800	18.000	18.100	16.992	635,509
2025-07-23	17.900	18.700	17.900	18.700	17.555	326,316
2025-07-22	18.100	18.400	17.800	17.800	16.710	393,230

← NewerPage 5 of 21 · 1,214 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.