Food & Life Companies Ltd. (BKK:SUSHI23)
Thailand · Delayed Price · Currency is THB 3.840
+0.080 (2.13%)
Last updated: Sep 4, 2026, 3:09 PM ICT
BKK:SUSHI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | - | 2.13% | 5,020 |
| Sep 3, 2026 | 3.74 | 3.80 | 3.68 | 3.76 | 3.76 | 1.62% | 17,695,029 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -4.15% | 68,511 |
| Sep 1, 2026 | 3.74 | 3.86 | 3.70 | 3.86 | 3.86 | 3.21% | 126,792 |
| Aug 31, 2026 | 3.70 | 3.76 | 3.62 | 3.74 | 3.74 | -1.58% | 152,404 |
| Aug 28, 2026 | 3.74 | 3.82 | 3.70 | 3.80 | 3.80 | 4.97% | 430,492 |
| Aug 27, 2026 | 3.60 | 3.68 | 3.58 | 3.62 | 3.62 | 1.69% | 86,699 |
| Aug 26, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | - | 22,391 |
| Aug 25, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 3.49% | 36,174 |
| Aug 24, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 7,823 |
| Aug 21, 2026 | 3.44 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 63,436 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -3.87% | 166,981 |
| Aug 19, 2026 | 3.56 | 3.62 | 3.50 | 3.62 | 3.62 | -0.55% | 95,449 |
| Aug 18, 2026 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | -0.55% | 144,751 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 33,518 |
| Aug 14, 2026 | 3.70 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 203,731 |
| Aug 13, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | -2.67% | 163,076 |
| Aug 11, 2026 | 3.76 | 3.76 | 3.64 | 3.74 | 3.74 | 1.08% | 11,071 |
| Aug 10, 2026 | 3.66 | 3.74 | 3.64 | 3.70 | 3.70 | 2.21% | 146,234 |
| Aug 7, 2026 | 3.78 | 3.78 | 3.48 | 3.62 | 3.62 | -2.16% | 252,706 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -2.12% | 49,340 |
| Aug 5, 2026 | 3.72 | 3.80 | 3.68 | 3.78 | 3.78 | 5.00% | 332,037 |
| Aug 4, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | 1.12% | 117,116 |
| Aug 3, 2026 | 3.58 | 3.58 | 3.46 | 3.56 | 3.56 | - | 4,528,015 |
| Jul 31, 2026 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | - | 85,300 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -0.56% | 135,203 |
| Jul 27, 2026 | 3.52 | 3.58 | 3.46 | 3.58 | 3.58 | 5.29% | 127,492 |
| Jul 24, 2026 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 34,261 |
| Jul 23, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 81,168 |
| Jul 22, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | - | 4,173 |
| Jul 21, 2026 | 3.38 | 3.42 | 3.30 | 3.40 | 3.40 | 0.59% | 166,501 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -1.17% | 30,716 |
| Jul 17, 2026 | 3.38 | 3.48 | 3.34 | 3.42 | 3.42 | - | 655,789 |
| Jul 16, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 6.21% | 755,763 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.20 | 3.22 | 3.22 | -0.62% | 92,727 |
| Jul 14, 2026 | 3.18 | 3.30 | 3.18 | 3.24 | 3.24 | 1.89% | 499,629 |
| Jul 13, 2026 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 6.71% | 412,751 |
| Jul 10, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | 165,004 |
| Jul 9, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 325,559 |
| Jul 8, 2026 | 2.98 | 3.12 | 2.98 | 3.02 | 3.02 | 1.34% | 1,555,121 |
| Jul 7, 2026 | 2.98 | 3.04 | 2.92 | 2.98 | 2.98 | 2.76% | 9,497,675 |
| Jul 6, 2026 | 2.90 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 12,484,744 |
| Jul 3, 2026 | 3.02 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 292,645 |
| 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 |