Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 13.60
-0.40 (-2.86%)
Mar 23, 2026, 4:37 PM ICT
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | - | -1.43% | 137,715 |
| Mar 20, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 210,519 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 270,632 |
| Mar 18, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 242,096 |
| Mar 17, 2026 | 13.80 | 14.20 | 13.70 | 14.00 | 14.00 | 2.19% | 633,999 |
| Mar 16, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -1.44% | 328,011 |
| Mar 13, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 210,439 |
| Mar 12, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 310,451 |
| Mar 11, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 2.19% | 148,104 |
| Mar 10, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | 350,434 |
| Mar 9, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -4.23% | 505,420 |
| Mar 6, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.84 | - | 398,778 |
| Mar 5, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 13.84 | 2.90% | 438,816 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.40 | 13.80 | 13.45 | -2.82% | 1,667,340 |
| Mar 2, 2026 | 14.30 | 14.50 | 14.10 | 14.20 | 13.84 | -3.40% | 955,197 |
| Feb 27, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.33 | -2.00% | 611,597 |
| Feb 26, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 14.62 | -1.32% | 895,794 |
| Feb 25, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 14.82 | 1.33% | 400,578 |
| Feb 24, 2026 | 15.00 | 15.40 | 14.60 | 15.00 | 14.62 | -5.06% | 2,104,007 |
| Feb 23, 2026 | 16.50 | 16.80 | 15.60 | 15.80 | 15.40 | -3.07% | 1,274,325 |
| Feb 20, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 15.89 | -2.98% | 859,492 |
| Feb 19, 2026 | 16.70 | 17.10 | 16.60 | 16.80 | 16.38 | 2.44% | 1,312,958 |
| Feb 18, 2026 | 16.20 | 16.70 | 16.20 | 16.40 | 15.99 | 2.50% | 1,071,386 |
| Feb 17, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 15.60 | 5.26% | 765,674 |
| Feb 16, 2026 | 15.00 | 15.40 | 14.90 | 15.20 | 14.82 | 2.01% | 705,891 |
| Feb 13, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.52 | - | 905,506 |
| Feb 12, 2026 | 14.70 | 14.90 | 14.40 | 14.90 | 14.52 | 1.36% | 1,194,620 |
| Feb 11, 2026 | 14.30 | 14.70 | 14.20 | 14.70 | 14.33 | 3.52% | 495,263 |
| Feb 10, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 13.84 | 0.71% | 631,802 |
| Feb 9, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 13.74 | - | 313,408 |
| Feb 6, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 13.74 | -0.70% | 190,723 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.84 | 0.71% | 49,642 |
| Feb 4, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.74 | - | 173,001 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 13.74 | 0.71% | 271,378 |
| Feb 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.65 | -0.71% | 263,109 |
| Jan 30, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 110,926 |
| Jan 29, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 13.74 | - | 370,545 |
| Jan 28, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 409,167 |
| Jan 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.74 | - | 510,522 |
| Jan 26, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 13.74 | - | 398,007 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 13.74 | -1.40% | 407,563 |
| Jan 22, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 13.94 | -0.69% | 260,606 |
| Jan 21, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.04 | - | 459,635 |
| Jan 20, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.04 | -1.37% | 364,036 |
| Jan 19, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.23 | 2.10% | 218,621 |
| Jan 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.94 | 0.70% | 60,211 |
| Jan 15, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 13.84 | 1.43% | 108,270 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.65 | -0.71% | 393,398 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 339,685 |
| Jan 12, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 13.74 | -1.40% | 179,507 |