Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	23.200	23.400	23.200	23.200	21.261	265,705
2024-10-21	23.200	23.300	23.100	23.200	21.261	219,999
2024-10-18	23.400	23.500	23.200	23.200	21.261	438,598
2024-10-17	23.000	23.300	23.000	23.200	21.261	477,285
2024-10-16	22.800	23.200	22.800	22.900	20.987	636,805
2024-10-15	23.300	23.300	22.700	22.800	20.895	1,152,738
2024-10-11	23.400	23.600	23.300	23.400	21.445	582,444
2024-10-10	23.700	23.800	23.200	23.400	21.445	1,733,083
2024-10-09	23.900	24.000	23.700	23.700	21.720	791,058
2024-10-08	23.800	23.900	23.700	23.800	21.811	785,541
2024-10-07	23.900	24.000	23.800	23.900	21.903	540,181
2024-10-04	23.900	24.100	23.700	23.900	21.903	591,250
2024-10-03	24.200	24.200	23.800	23.800	21.811	625,314
2024-10-02	24.300	24.300	24.000	24.000	21.995	649,722
2024-10-01	24.000	24.300	24.000	24.300	22.270	934,375
2024-09-30	23.900	24.100	23.800	24.000	21.995	620,146
2024-09-27	24.100	24.300	23.800	23.900	21.903	1,246,198
2024-09-26	24.700	24.700	24.000	24.300	22.270	2,133,146
2024-09-25	24.100	24.700	23.800	24.500	22.453	2,787,026
2024-09-24	24.000	24.200	23.900	24.100	22.086	780,511
2024-09-23	24.200	24.500	23.900	23.900	21.903	2,180,355
2024-09-20	23.700	24.100	23.700	24.100	22.086	2,227,625
2024-09-19	23.900	23.900	23.600	23.700	21.720	1,534,427
2024-09-18	23.900	24.200	23.700	23.800	21.811	1,211,263
2024-09-17	24.000	24.100	23.800	23.900	21.903	737,131
2024-09-16	23.700	24.100	23.500	24.000	21.995	1,019,166
2024-09-13	23.900	23.900	23.600	23.800	21.811	1,405,499
2024-09-12	23.900	24.100	23.900	23.900	21.903	751,815
2024-09-11	24.200	24.300	23.800	23.800	21.811	1,120,895
2024-09-10	24.200	24.400	24.000	24.300	22.270	2,014,644
2024-09-09	24.000	24.100	23.700	24.000	21.995	1,155,702
2024-09-06	24.200	24.300	23.900	23.900	21.903	1,510,712
2024-09-05	24.100	24.100	23.800	24.100	22.086	1,874,775
2024-09-04	24.300	24.300	23.900	24.000	21.995	986,170
2024-09-03	24.300	24.500	24.200	24.200	22.178	972,656
2024-09-02	24.500	24.700	24.200	24.300	22.270	873,954
2024-08-30	23.600	24.700	23.500	24.600	22.545	2,353,480
2024-08-29	24.500	24.700	23.500	23.700	21.720	3,072,199
2024-08-28	24.800	24.900	24.500	24.600	22.545	688,747
2024-08-27	24.600	25.500	24.500	24.900	22.819	3,898,752
2024-08-26	26.750	26.750	25.750	26.250	22.499	4,751,245
2024-08-23	26.250	26.750	26.250	26.500	22.713	2,077,814
2024-08-22	25.750	26.500	25.750	26.000	22.284	2,013,453
2024-08-21	25.500	26.000	25.500	25.750	22.070	1,512,643
2024-08-20	25.250	26.000	25.250	25.750	22.070	1,953,073
2024-08-19	26.250	26.500	25.000	25.250	21.642	3,631,119
2024-08-16	26.500	26.500	25.750	26.000	22.284	758,665
2024-08-15	26.500	26.750	26.000	26.250	22.499	1,572,474
2024-08-14	26.750	27.500	25.500	26.000	22.284	5,466,952
2024-08-13	23.900	25.500	23.900	25.250	21.642	1,801,409
2024-08-09	23.900	24.100	23.000	23.700	20.313	1,283,223
2024-08-08	24.100	24.300	23.600	23.800	20.399	735,434
2024-08-07	23.800	24.400	23.800	24.000	20.570	883,424
2024-08-06	24.000	24.200	23.600	23.700	20.313	978,358
2024-08-05	24.400	24.400	23.600	23.600	20.227	1,096,817
2024-08-02	25.000	25.000	24.600	24.700	21.170	752,851
2024-08-01	24.600	25.250	24.500	25.000	21.427	1,204,517
2024-07-31	23.900	24.800	23.900	24.400	20.913	1,644,135
2024-07-30	23.800	24.300	23.500	23.900	20.485	1,955,938
2024-07-26	23.200	23.500	23.000	23.500	20.142	756,136

← NewerPage 9 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.