Exotic Food Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	19.300	19.600	19.200	19.400	19.400	474,801
2026-10-14	19.700	20.000	19.400	19.400	19.400	757,773
2026-10-12	19.700	19.700	19.500	19.500	19.500	414,108
2026-10-09	19.300	20.100	19.200	19.700	19.700	1,468,641
2026-10-08	19.200	19.500	18.900	19.200	19.200	604,726
2026-10-07	20.100	20.200	19.200	19.200	19.200	1,298,782
2026-10-06	19.000	20.200	18.900	20.000	20.000	1,935,093
2026-10-05	18.100	19.000	17.900	19.000	19.000	1,320,102
2026-10-02	17.800	18.300	17.800	17.900	17.900	432,360
2026-10-01	17.600	17.900	17.600	17.800	17.800	280,364
2026-09-30	18.000	18.000	17.500	17.600	17.600	567,000
2026-09-29	17.800	18.100	17.800	17.900	17.900	81,000
2026-09-28	17.900	18.100	17.800	17.900	17.900	136,500
2026-09-25	17.900	18.200	17.800	18.000	18.000	212,208
2026-09-24	18.000	18.100	17.900	17.900	17.900	197,039
2026-09-23	17.900	18.200	17.900	18.000	18.000	129,422
2026-09-22	18.000	18.200	17.900	17.900	17.900	282,139
2026-09-21	18.000	18.200	17.900	18.000	18.000	166,536
2026-09-18	18.300	18.300	18.000	18.000	18.000	207,155
2026-09-17	17.700	18.300	17.700	18.100	18.100	262,053
2026-09-16	18.000	18.000	17.800	17.800	17.800	296,334
2026-09-15	18.100	18.200	17.900	18.000	18.000	549,058
2026-09-14	18.400	18.500	18.000	18.100	18.100	320,765
2026-09-11	18.400	18.600	18.300	18.400	18.400	128,159
2026-09-10	18.800	18.900	18.400	18.400	18.400	855,593
2026-09-09	19.400	19.600	18.900	18.900	18.900	793,348
2026-09-08	19.100	19.800	19.000	19.300	19.300	518,405
2026-09-07	19.600	19.600	19.300	19.300	19.300	167,308
2026-09-04	19.700	19.700	19.300	19.300	19.300	276,725
2026-09-03	19.200	19.700	19.200	19.500	19.500	183,507
2026-09-02	19.400	19.500	19.000	19.200	19.200	766,473
2026-09-01	20.400	20.500	19.600	19.600	19.600	486,268
2026-08-31	19.800	20.200	19.800	20.200	20.200	280,286
2026-08-28	20.100	20.200	19.600	19.800	19.800	272,952
2026-08-27	20.400	20.600	20.000	20.100	20.100	341,109
2026-08-26	20.100	20.400	20.100	20.400	20.400	343,164
2026-08-25	20.200	20.500	20.000	20.100	20.100	264,115
2026-08-24	20.200	20.400	20.000	20.100	20.100	174,769
2026-08-21	20.700	20.900	20.300	20.400	20.022	424,394
2026-08-20	20.700	21.100	20.600	20.700	20.316	620,134
2026-08-19	20.600	21.100	20.100	20.400	20.022	761,125
2026-08-18	21.000	21.000	20.600	20.600	20.218	409,455
2026-08-17	21.100	21.400	20.900	20.900	20.513	1,722,259
2026-08-14	19.500	21.400	19.400	21.300	20.905	5,642,558
2026-08-13	18.800	19.500	18.700	19.500	19.139	1,310,732
2026-08-11	18.200	18.900	17.900	18.700	18.354	1,371,422
2026-08-10	18.900	19.100	17.800	18.200	17.863	1,679,819
2026-08-07	19.100	19.100	18.800	18.900	18.550	433,856
2026-08-06	19.400	19.400	18.900	19.000	18.648	871,244
2026-08-05	19.300	19.900	19.300	19.400	19.041	671,684
2026-08-04	19.800	19.900	19.300	19.300	18.942	395,629
2026-08-03	19.700	19.900	19.500	19.600	19.237	471,933
2026-07-31	19.300	20.200	19.300	19.900	19.531	1,157,842
2026-07-30	19.100	19.300	18.900	19.300	18.942	610,419
2026-07-27	20.000	20.000	19.200	19.200	18.844	1,277,572
2026-07-24	18.800	20.500	18.700	20.100	19.728	2,467,576
2026-07-23	19.000	19.200	18.900	18.900	18.550	149,582
2026-07-22	19.100	19.200	18.900	19.100	18.746	347,642
2026-07-21	19.300	19.400	19.100	19.100	18.746	415,939
2026-07-20	18.900	19.700	18.900	19.300	18.942	1,151,268

Page 1 of 4 · 240 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.