Food & Life Companies Ltd. (BKK:SUSHI23)
Thailand · Delayed Price · Currency is THB 3.740
+0.040 (1.08%)
At close: Nov 3, 2026
BKK:SUSHI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 1,756 |
| Nov 2, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | - | 211,561 |
| Oct 30, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | 2.78% | 9,071 |
| Oct 29, 2026 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | 1.69% | 14,216 |
| Oct 28, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | - | 55,490 |
| Oct 27, 2026 | 3.52 | 3.58 | 3.40 | 3.54 | 3.54 | -2.21% | 57,390 |
| Oct 26, 2026 | 3.66 | 3.66 | 3.52 | 3.62 | 3.62 | -3.21% | 117,496 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.58% | 22,037 |
| Oct 21, 2026 | 3.82 | 3.84 | 3.72 | 3.80 | 3.80 | -1.04% | 85,937 |
| Oct 20, 2026 | 3.78 | 3.90 | 3.78 | 3.84 | 3.84 | 1.59% | 96,311 |
| Oct 19, 2026 | 3.74 | 3.86 | 3.74 | 3.78 | 3.78 | 6.18% | 407,979 |
| Oct 15, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 3.49% | 205,841 |
| Oct 14, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | - | 37,400 |
| Oct 12, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 0.58% | 11,913 |
| Oct 9, 2026 | 3.46 | 3.56 | 3.40 | 3.42 | 3.42 | -0.58% | 60,924 |
| Oct 8, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 455,866 |
| Oct 7, 2026 | 3.54 | 3.56 | 3.46 | 3.46 | 3.46 | - | 205,812 |
| Oct 6, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 3.59% | 164,430 |
| Oct 5, 2026 | 3.38 | 3.44 | 3.34 | 3.34 | 3.34 | 5.70% | 1,122,730 |
| Oct 2, 2026 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 299,112 |
| Oct 1, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -1.21% | 58,620 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 107,200 |
| Sep 29, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.21% | 41,524 |
| Sep 28, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.23 | 0.62% | 125,030 |
| Sep 25, 2026 | 3.22 | 3.24 | 3.14 | 3.22 | 3.21 | 1.90% | 152,637 |
| Sep 24, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.15 | -5.39% | 344,009 |
| Sep 23, 2026 | 3.26 | 3.34 | 3.04 | 3.34 | 3.33 | 1.83% | 36,057 |
| Sep 22, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.27 | 1.23% | 158,103 |
| Sep 21, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.23 | 1.25% | 42,789 |
| Sep 18, 2026 | 3.14 | 3.20 | 3.10 | 3.20 | 3.19 | 1.91% | 235,691 |
| Sep 17, 2026 | 3.08 | 3.14 | 3.04 | 3.14 | 3.13 | -0.63% | 481,267 |
| Sep 16, 2026 | 3.20 | 3.20 | 3.08 | 3.16 | 3.15 | -3.66% | 428,858 |
| Sep 15, 2026 | 3.32 | 3.32 | 3.22 | 3.28 | 3.27 | -3.53% | 432,956 |
| Sep 14, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.39 | - | 94,474 |
| Sep 11, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.39 | -1.73% | 698,606 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.36 | 3.46 | 3.45 | -4.95% | 360,363 |
| Sep 9, 2026 | 3.66 | 3.68 | 3.56 | 3.64 | 3.63 | -2.15% | 401,104 |
| Sep 8, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.71 | -1.06% | 99,890 |
| Sep 7, 2026 | 3.70 | 3.76 | 3.60 | 3.76 | 3.75 | -1.05% | 742,908 |
| Sep 4, 2026 | 3.80 | 3.86 | 3.80 | 3.80 | 3.79 | 1.06% | 73,751 |
| Sep 3, 2026 | 3.74 | 3.80 | 3.68 | 3.76 | 3.75 | 1.62% | 17,695,029 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.69 | -4.15% | 68,511 |
| Sep 1, 2026 | 3.74 | 3.86 | 3.70 | 3.86 | 3.85 | 3.21% | 126,792 |
| Aug 31, 2026 | 3.70 | 3.76 | 3.62 | 3.74 | 3.73 | -1.58% | 152,404 |
| Aug 28, 2026 | 3.74 | 3.82 | 3.70 | 3.80 | 3.79 | 4.97% | 430,492 |
| Aug 27, 2026 | 3.60 | 3.68 | 3.58 | 3.62 | 3.61 | 1.69% | 86,699 |
| Aug 26, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.55 | - | 22,391 |
| Aug 25, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.55 | 3.49% | 36,174 |
| Aug 24, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.43 | 0.58% | 7,823 |
| Aug 21, 2026 | 3.44 | 3.50 | 3.42 | 3.42 | 3.41 | -1.72% | 63,436 |