Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.000	18.700	18.000	18.500	16.954	1,274,119
2025-01-20	17.800	18.000	17.800	17.900	16.404	689,240
2025-01-17	18.000	18.000	17.700	17.700	16.221	787,199
2025-01-16	18.100	18.300	17.900	17.900	16.404	530,961
2025-01-15	17.700	18.100	17.700	18.000	16.496	1,207,560
2025-01-14	18.300	18.300	17.700	17.700	16.221	1,144,824
2025-01-13	18.000	18.200	17.600	18.200	16.679	790,063
2025-01-10	17.800	18.200	17.800	18.000	16.496	940,532
2025-01-09	18.500	18.500	17.600	17.900	16.404	2,422,107
2025-01-08	18.900	18.900	18.300	18.500	16.954	2,319,927
2025-01-07	19.200	19.300	18.600	18.900	17.321	1,553,728
2025-01-06	19.500	19.800	19.000	19.100	17.504	1,468,669
2025-01-03	21.600	21.900	19.300	19.300	17.687	3,900,938
2025-01-02	22.400	22.400	21.100	21.800	19.978	2,011,614
2024-12-30	22.700	22.700	22.200	22.300	20.437	735,237
2024-12-27	22.600	22.700	22.400	22.600	20.712	605,300
2024-12-26	22.700	23.000	22.500	22.500	20.620	616,176
2024-12-25	22.600	22.800	22.400	22.700	20.803	937,263
2024-12-24	21.900	22.800	21.800	22.600	20.712	1,997,530
2024-12-23	20.300	22.400	20.200	22.000	20.162	5,564,448
2024-12-20	20.300	20.300	19.500	19.900	18.237	1,829,832
2024-12-19	19.000	20.600	19.000	20.300	18.604	6,572,010
2024-12-18	18.900	18.900	18.100	18.400	16.863	1,443,956
2024-12-17	18.900	19.000	18.700	18.800	17.229	607,350
2024-12-16	18.600	19.200	18.400	18.900	17.321	844,753
2024-12-13	18.600	18.800	18.500	18.600	17.046	1,435,250
2024-12-12	19.000	19.100	18.600	18.600	17.046	448,312
2024-12-11	19.200	19.200	18.800	18.800	17.229	3,000,571
2024-12-09	19.300	19.500	19.000	19.100	17.504	699,238
2024-12-06	19.900	19.900	19.000	19.200	17.596	1,670,567
2024-12-04	20.100	20.100	19.700	19.700	18.054	822,910
2024-12-03	20.000	20.200	19.900	20.200	18.512	413,527
2024-12-02	19.900	20.300	19.800	20.000	18.329	1,714,720
2024-11-29	19.900	20.000	19.800	19.900	18.237	1,134,849
2024-11-28	20.100	20.100	19.700	19.900	18.237	904,868
2024-11-27	20.200	20.200	19.900	20.000	18.329	1,052,966
2024-11-26	20.200	20.500	20.100	20.200	18.512	459,367
2024-11-25	20.300	20.600	20.100	20.100	18.421	490,432
2024-11-22	20.300	20.600	20.200	20.300	18.604	352,430
2024-11-21	20.500	20.500	20.000	20.200	18.512	642,546
2024-11-20	20.500	20.500	20.100	20.300	18.604	453,107
2024-11-19	20.100	20.800	20.100	20.500	18.787	1,225,428
2024-11-18	19.400	20.100	18.500	20.000	18.329	3,215,873
2024-11-15	21.500	21.500	19.900	20.100	18.421	3,439,953
2024-11-14	22.000	22.600	21.900	22.300	20.437	686,088
2024-11-13	21.800	22.000	21.500	22.000	20.162	346,963
2024-11-12	22.100	22.100	21.500	21.800	19.978	921,409
2024-11-11	22.800	22.900	22.100	22.100	20.253	1,180,550
2024-11-08	23.100	23.100	22.700	22.800	20.895	1,103,426
2024-11-07	22.900	23.100	22.900	23.000	21.078	456,369
2024-11-06	23.400	23.400	22.800	22.800	20.895	747,998
2024-11-05	23.500	23.600	23.300	23.400	21.445	246,113
2024-11-04	23.500	23.700	23.400	23.500	21.536	322,966
2024-11-01	23.600	23.600	23.300	23.400	21.445	210,428
2024-10-31	23.400	23.600	23.300	23.500	21.536	278,605
2024-10-30	23.700	23.800	23.300	23.400	21.445	653,677
2024-10-29	23.500	24.000	23.500	23.700	21.720	1,274,896
2024-10-28	23.200	23.500	23.100	23.400	21.445	347,652
2024-10-25	23.000	23.100	22.900	23.100	21.170	363,171
2024-10-24	23.200	23.300	23.000	23.000	21.078	393,336

← NewerPage 8 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.