Food & Life Companies Ltd. (BKK:SUSHI23)
Thailand · Delayed Price · Currency is THB 2.940
-0.040 (-1.34%)
At close: Jul 3, 2026
BKK:SUSHI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.02 | 3.06 | 2.94 | 2.98 | 2.98 | -1.32% | 301,557 |
| Jul 1, 2026 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | -1.95% | 337,667 |
| Jun 30, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | -1.28% | 51,310 |
| Jun 29, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | - | 281,035 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 84,134 |
| Jun 25, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 193,301 |
| Jun 24, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 4.14% | 221,888 |
| Jun 23, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | 0.69% | 186,341 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 34,233 |
| Jun 19, 2026 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | - | 185,215 |
| Jun 18, 2026 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -2.68% | 542,651 |
| Jun 17, 2026 | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -3.87% | 428,297 |
| Jun 16, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 87,238 |
| Jun 15, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 128,399 |
| Jun 12, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 2.67% | 47,217 |
| Jun 11, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -2.60% | 27,721 |
| Jun 10, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 162,924 |
| Jun 9, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | - | 277,881 |
| Jun 8, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | - | 220,719 |
| Jun 5, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 511,627 |
| Jun 4, 2026 | 3.02 | 3.08 | 2.96 | 3.08 | 3.08 | -3.75% | 435,735 |
| Jun 2, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 64,545 |
| May 29, 2026 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | 1.85% | 395,756 |
| May 28, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 3.85% | 179,092 |
| May 27, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -3.70% | 321,408 |
| May 26, 2026 | 3.18 | 3.26 | 3.10 | 3.24 | 3.24 | 2.53% | 267,829 |
| May 25, 2026 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -5.39% | 522,966 |
| May 22, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 2.45% | 16,771 |
| May 21, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 935,265 |
| May 20, 2026 | 3.38 | 3.38 | 3.30 | 3.36 | 3.36 | -0.59% | 197,223 |
| May 19, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 3.05% | 149,525 |
| May 18, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 5.13% | 34,866 |
| May 15, 2026 | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -5.45% | 406,079 |
| May 14, 2026 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | - | 323,437 |
| May 13, 2026 | 3.42 | 3.42 | 3.28 | 3.30 | 3.30 | 4.43% | 293,878 |
| May 12, 2026 | 3.26 | 3.30 | 3.14 | 3.16 | 3.16 | - | 553,104 |
| May 11, 2026 | 3.18 | 3.26 | 3.14 | 3.16 | 3.16 | 0.64% | 2,269,770 |
| May 8, 2026 | 3.22 | 3.46 | 3.12 | 3.14 | 3.14 | 5.37% | 1,817,324 |
| May 7, 2026 | 2.92 | 3.02 | 2.92 | 2.98 | 2.98 | 4.93% | 21,864,650 |
| May 6, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | -0.70% | 285,256 |
| May 5, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 2.14% | 104,037 |
| Apr 30, 2026 | 2.74 | 2.82 | 2.72 | 2.80 | 2.80 | - | 835,151 |
| Apr 29, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | 17,849 |
| Apr 28, 2026 | 2.78 | 2.78 | 2.70 | 2.78 | 2.78 | 0.72% | 797,412 |
| Apr 27, 2026 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 1,105,493 |
| Apr 24, 2026 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | -1.42% | 524,231 |
| Apr 23, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | -0.70% | 312,043 |
| Apr 22, 2026 | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | -1.39% | 320,355 |
| Apr 21, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -2.04% | 117,097 |
| Apr 20, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 5.00% | 487,778 |