Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.100	18.400	17.800	17.800	16.710	393,230
2025-07-21	18.200	18.200	18.000	18.100	16.992	316,696
2025-07-18	17.500	18.100	17.400	17.900	16.804	787,647
2025-07-17	17.100	17.500	16.900	17.500	16.429	724,079
2025-07-16	17.100	17.300	16.800	17.000	15.959	438,954
2025-07-15	16.700	17.100	16.500	16.900	15.866	768,336
2025-07-14	16.700	16.700	16.400	16.700	15.678	360,251
2025-07-11	16.600	16.700	16.500	16.700	15.678	242,512
2025-07-09	16.600	16.600	16.400	16.600	15.584	322,412
2025-07-08	16.400	16.700	16.400	16.600	15.584	478,112
2025-07-07	16.300	16.800	16.300	16.800	15.772	772,440
2025-07-04	17.000	17.000	16.300	16.800	15.772	540,645
2025-07-03	16.000	16.900	16.000	16.900	15.866	832,866
2025-07-02	15.500	16.200	15.500	16.000	15.021	714,749
2025-07-01	15.500	15.600	15.300	15.500	14.551	256,091
2025-06-30	15.500	15.700	15.400	15.500	14.551	163,182
2025-06-27	15.500	15.500	15.300	15.500	14.551	251,575
2025-06-26	15.200	15.700	15.100	15.500	14.551	779,196
2025-06-25	14.700	15.300	14.600	15.100	14.176	1,109,663
2025-06-24	14.900	15.000	14.600	14.700	13.800	246,476
2025-06-23	14.900	14.900	14.700	14.800	13.894	493,511
2025-06-20	14.800	15.100	14.700	14.900	13.988	551,116
2025-06-19	14.600	15.000	14.600	14.800	13.894	234,826
2025-06-18	14.900	15.100	14.600	14.600	13.706	673,883
2025-06-17	14.800	14.900	14.700	14.800	13.894	894,184
2025-06-16	15.100	15.100	14.600	14.800	13.894	552,501
2025-06-13	15.400	15.400	15.000	15.100	14.176	229,642
2025-06-12	15.600	15.600	15.300	15.500	14.551	208,675
2025-06-11	15.400	15.800	15.400	15.600	14.645	412,212
2025-06-10	15.400	15.400	15.200	15.300	14.364	197,889
2025-06-09	15.400	15.500	15.300	15.300	14.364	164,122
2025-06-06	15.400	15.400	15.300	15.300	14.364	304,926
2025-06-05	15.000	15.400	15.000	15.400	14.457	302,899
2025-06-04	15.200	15.200	14.900	15.000	14.082	377,764
2025-05-30	15.000	15.300	15.000	15.200	14.270	252,942
2025-05-29	15.500	15.600	15.100	15.100	14.176	914,580
2025-05-28	15.100	15.200	15.000	15.100	14.176	216,865
2025-05-27	15.200	15.200	14.800	14.900	13.988	287,229
2025-05-26	15.100	15.200	15.100	15.200	14.270	171,248
2025-05-23	15.100	15.200	15.000	15.000	14.082	114,205
2025-05-22	15.300	15.400	15.000	15.100	14.176	316,655
2025-05-21	15.100	15.300	15.100	15.100	14.176	350,392
2025-05-20	15.200	15.400	14.900	15.000	14.082	1,535,393
2025-05-19	15.700	15.900	15.300	15.400	14.457	626,016
2025-05-16	15.600	16.600	15.600	16.000	15.021	880,014
2025-05-15	16.300	16.300	16.000	16.000	15.021	440,754
2025-05-14	16.600	16.700	16.300	16.300	15.302	187,605
2025-05-13	17.000	17.100	16.600	16.600	15.584	420,012
2025-05-09	16.800	16.900	16.500	16.700	15.678	285,932
2025-05-08	17.000	17.000	16.600	16.800	15.772	475,615
2025-05-07	15.700	17.000	15.700	17.000	15.959	715,003
2025-05-06	16.200	16.200	15.700	15.700	14.739	425,207
2025-05-02	16.400	16.800	16.200	16.200	15.208	634,803
2025-04-30	16.400	16.500	15.900	16.300	15.302	689,798
2025-04-29	16.800	16.900	16.300	16.300	15.302	664,484
2025-04-28	16.800	17.200	16.800	16.800	15.772	537,900
2025-04-25	15.900	16.800	15.900	16.800	15.772	674,716
2025-04-24	15.600	15.900	15.400	15.800	14.833	194,059
2025-04-23	15.500	15.600	15.500	15.600	14.645	220,661
2025-04-22	15.600	15.700	15.200	15.600	14.645	250,950

← NewerPage 6 of 21 · 1,215 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.