Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 14.60
+0.10 (0.69%)
Nov 19, 2025, 3:52 PM ICT
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | - | 213,708 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 577,290 |
| Nov 14, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 171,624 |
| Nov 13, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - | 57,209 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 94,426 |
| Nov 11, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 148,945 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 143,920 |
| Nov 7, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 48,146 |
| Nov 6, 2025 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 424,612 |
| Nov 5, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 128,105 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 141,617 |
| Nov 3, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 570,885 |
| Oct 31, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 230,958 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 156,853 |
| Oct 29, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 167,319 |
| Oct 28, 2025 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | - | 61,954 |
| Oct 27, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 157,644 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 117,317 |
| Oct 22, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | - | 177,800 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 412,175 |
| Oct 20, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | - | 86,309 |
| Oct 17, 2025 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 264,752 |
| Oct 16, 2025 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 1.90% | 207,319 |
| Oct 15, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 1.94% | 80,695 |
| Oct 14, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 515,816 |
| Oct 10, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 110,907 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 135,414 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 67,317 |
| Oct 7, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 123,126 |
| Oct 6, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 217,289 |
| Oct 3, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 260,522 |
| Oct 2, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | - | 223,062 |
| Oct 1, 2025 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 345,000 |
| Sep 30, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 448,102 |
| Sep 29, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 198,086 |
| Sep 26, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 86,564 |
| Sep 25, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 188,194 |
| Sep 24, 2025 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | 0.63% | 215,834 |
| Sep 23, 2025 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 296,777 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.00 | 16.30 | 16.30 | -1.21% | 757,128 |
| Sep 19, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 218,853 |
| Sep 18, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | - | 358,771 |
| Sep 17, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | - | 392,941 |
| Sep 16, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 497,951 |
| Sep 15, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 269,022 |
| Sep 12, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 502,216 |
| Sep 11, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 1.83% | 482,572 |
| Sep 10, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 473,488 |
| Sep 9, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 429,370 |
| Sep 8, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 2.55% | 857,942 |