Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.700	15.800	15.400	15.500	14.551	310,904
2025-04-18	15.500	15.700	15.300	15.500	14.551	332,688
2025-04-17	15.200	15.400	15.000	15.300	14.364	328,901
2025-04-16	14.400	15.300	14.400	15.200	14.270	429,234
2025-04-11	14.700	14.700	14.200	14.400	13.519	426,317
2025-04-10	14.100	14.900	14.100	14.800	13.894	1,146,169
2025-04-09	13.200	13.600	12.800	13.300	12.486	1,502,600
2025-04-08	13.500	13.600	13.100	13.200	12.392	1,716,689
2025-04-04	14.800	14.900	13.800	14.000	13.143	1,974,274
2025-04-03	14.900	15.100	14.700	14.800	13.894	935,986
2025-04-02	15.400	15.500	15.000	15.100	14.176	840,537
2025-04-01	15.600	15.700	15.300	15.400	14.457	334,900
2025-03-31	15.600	15.800	15.500	15.500	14.551	476,046
2025-03-28	15.800	15.900	15.600	15.700	14.739	111,361
2025-03-27	16.300	16.300	15.700	15.700	14.739	878,005
2025-03-26	16.700	16.800	16.300	16.400	15.396	182,677
2025-03-25	16.900	17.000	16.500	16.600	15.584	370,278
2025-03-24	16.900	17.000	16.700	16.900	15.866	185,644
2025-03-21	17.200	17.200	16.700	16.800	15.772	327,460
2025-03-20	17.500	17.500	17.100	17.100	16.053	600,279
2025-03-19	16.300	17.200	16.300	17.100	16.053	1,307,929
2025-03-18	16.300	16.600	16.000	16.400	15.396	1,127,592
2025-03-17	15.900	16.400	15.900	16.100	15.115	580,098
2025-03-14	15.900	15.900	15.600	15.700	14.739	349,355
2025-03-13	15.800	16.000	15.700	15.800	14.833	2,130,561
2025-03-12	15.700	16.500	15.700	16.300	14.938	2,385,954
2025-03-11	15.100	15.700	14.700	15.700	14.388	1,063,598
2025-03-10	15.800	15.800	15.000	15.000	13.747	1,395,802
2025-03-07	15.900	15.900	15.600	15.900	14.571	475,154
2025-03-06	15.800	16.600	15.800	15.900	14.571	1,013,194
2025-03-05	15.100	16.000	15.100	15.800	14.480	958,230
2025-03-04	14.600	15.200	14.600	15.000	13.747	801,471
2025-03-03	17.900	18.000	14.900	14.900	13.655	7,541,274
2025-02-28	17.800	17.900	17.400	17.900	16.404	406,388
2025-02-27	18.100	18.100	17.700	17.700	16.221	179,948
2025-02-26	18.000	18.200	17.700	18.000	16.496	240,094
2025-02-25	18.500	18.500	17.700	17.700	16.221	643,778
2025-02-24	19.000	19.000	18.400	18.500	16.954	416,456
2025-02-21	18.700	19.300	18.600	19.100	17.504	449,727
2025-02-20	18.800	19.000	18.700	18.800	17.229	308,459
2025-02-19	18.700	18.800	18.400	18.700	17.138	409,503
2025-02-18	18.400	18.800	18.300	18.700	17.138	539,900
2025-02-17	18.000	18.300	17.700	18.300	16.771	246,824
2025-02-14	18.100	18.200	17.900	18.100	16.588	356,287
2025-02-13	17.600	18.200	17.600	18.000	16.496	703,026
2025-02-11	16.900	17.700	16.800	17.700	16.221	709,047
2025-02-10	17.000	17.100	16.700	17.000	15.580	487,226
2025-02-07	16.800	17.300	16.500	17.200	15.763	664,446
2025-02-06	17.200	17.300	16.800	16.900	15.488	754,937
2025-02-05	17.800	17.800	17.200	17.200	15.763	506,112
2025-02-04	17.900	18.200	17.600	17.700	16.221	429,531
2025-02-03	17.500	17.900	17.300	17.900	16.404	810,201
2025-01-31	18.500	18.500	17.600	17.800	16.313	818,629
2025-01-30	18.600	18.600	18.300	18.300	16.771	156,140
2025-01-29	18.700	18.700	18.400	18.600	17.046	156,001
2025-01-28	18.600	18.600	18.200	18.600	17.046	348,526
2025-01-27	18.900	18.900	18.600	18.600	17.046	234,107
2025-01-24	19.000	19.100	18.700	18.900	17.321	557,024
2025-01-23	19.400	19.400	18.800	18.800	17.229	568,922
2025-01-22	18.600	19.300	18.400	19.100	17.504	1,372,991

← NewerPage 7 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.