Food & Life Companies Ltd. (BKK:SUSHI23)
Thailand · Delayed Price · Currency is THB 2.620
-0.020 (-0.76%)
At close: Jan 16, 2026
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.56 | 2.62 | 2.48 | 2.62 | 2.62 | -0.76% | 570,788 |
| Jan 15, 2026 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | 1.54% | 261,117 |
| Jan 14, 2026 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | - | 807,895 |
| Jan 13, 2026 | 2.58 | 2.60 | 2.52 | 2.60 | 2.60 | -5.11% | 1,354,721 |
| Jan 12, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 836,039 |
| Jan 9, 2026 | 2.66 | 2.72 | 2.62 | 2.72 | 2.72 | 1.49% | 126,257 |
| Jan 8, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 4.69% | 1,543,409 |
| Jan 7, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | - | 8,281 |
| Jan 6, 2026 | 2.56 | 2.58 | 2.52 | 2.56 | 2.56 | 2.40% | 597,417 |
| Jan 5, 2026 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | 2.46% | 902,553 |
| Dec 30, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | -0.81% | 6,122 |
| Dec 29, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 4.24% | 48,211 |
| Dec 26, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | - | 50,921 |
| Dec 25, 2025 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | - | 185,722 |
| Dec 24, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | - | 7,146 |
| Dec 23, 2025 | 2.32 | 2.36 | 2.26 | 2.36 | 2.36 | 0.85% | 19,139 |
| Dec 22, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | - | 1,747,995 |
| Dec 19, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | 99,277 |
| Dec 18, 2025 | 2.34 | 2.40 | 2.30 | 2.36 | 2.36 | -1.67% | 60,436 |
| Dec 17, 2025 | 2.34 | 2.40 | 2.30 | 2.40 | 2.40 | -1.64% | 17,720 |
| Dec 16, 2025 | 2.38 | 2.44 | 2.34 | 2.44 | 2.44 | 0.83% | 603,797 |
| Dec 15, 2025 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | -0.82% | 1,227,398 |
| Dec 12, 2025 | 2.34 | 2.46 | 2.34 | 2.44 | 2.44 | 3.39% | 47,397 |
| Dec 11, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | -3.28% | 87,287 |
| Dec 9, 2025 | 2.42 | 2.46 | 2.36 | 2.44 | 2.44 | -0.81% | 57,958 |
| Dec 8, 2025 | 2.46 | 2.46 | 2.36 | 2.46 | 2.46 | 0.82% | 114,319 |
| Dec 4, 2025 | 2.34 | 2.44 | 2.30 | 2.44 | 2.44 | 4.27% | 2,424,432 |
| Dec 3, 2025 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | 4.46% | 109,065 |
| Dec 2, 2025 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | - | 175,347 |
| Dec 1, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | -0.88% | 53,114 |
| Nov 28, 2025 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | -1.74% | 119,485 |
| Nov 27, 2025 | 2.30 | 2.32 | 2.22 | 2.30 | 2.30 | - | 99,585 |
| Nov 26, 2025 | 2.26 | 2.32 | 2.24 | 2.30 | 2.30 | 6.48% | 204,648 |
| Nov 25, 2025 | 2.16 | 2.18 | 2.08 | 2.16 | 2.16 | - | 57,789 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | 2.86% | 65,585 |
| Nov 21, 2025 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | 1.94% | 504,015 |
| Nov 20, 2025 | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | 3.52% | 1,076,671 |
| Nov 19, 2025 | 2.18 | 2.18 | 1.99 | 1.99 | 1.99 | -7.01% | 1,239,532 |
| Nov 18, 2025 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | -3.60% | 385,244 |
| Nov 17, 2025 | 2.18 | 2.22 | 2.12 | 2.22 | 2.22 | -12.60% | 4,944,962 |
| Nov 14, 2025 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 446,798 |