Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 14.20
-0.50 (-3.40%)
Mar 2, 2026, 4:35 PM ICT
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 611,597 |
| Feb 26, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 895,794 |
| Feb 25, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 400,578 |
| Feb 24, 2026 | 15.00 | 15.40 | 14.60 | 15.00 | 15.00 | -5.06% | 2,104,007 |
| Feb 23, 2026 | 16.50 | 16.80 | 15.60 | 15.80 | 15.80 | -3.07% | 1,274,325 |
| Feb 20, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 859,492 |
| Feb 19, 2026 | 16.70 | 17.10 | 16.60 | 16.80 | 16.80 | 2.44% | 1,312,958 |
| Feb 18, 2026 | 16.20 | 16.70 | 16.20 | 16.40 | 16.40 | 2.50% | 1,071,386 |
| Feb 17, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 5.26% | 765,674 |
| Feb 16, 2026 | 15.00 | 15.40 | 14.90 | 15.20 | 15.20 | 2.01% | 705,891 |
| Feb 13, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.90 | - | 905,506 |
| Feb 12, 2026 | 14.70 | 14.90 | 14.40 | 14.90 | 14.90 | 1.36% | 1,194,620 |
| Feb 11, 2026 | 14.30 | 14.70 | 14.20 | 14.70 | 14.70 | 3.52% | 495,263 |
| Feb 10, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 631,802 |
| Feb 9, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | - | 313,408 |
| Feb 6, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 190,723 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 49,642 |
| Feb 4, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | 173,001 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 271,378 |
| Feb 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 263,109 |
| Jan 30, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 110,926 |
| Jan 29, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 370,545 |
| Jan 28, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 409,167 |
| Jan 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | - | 510,522 |
| Jan 26, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 14.10 | - | 398,007 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 407,563 |
| Jan 22, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 260,606 |
| Jan 21, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 459,635 |
| Jan 20, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 364,036 |
| Jan 19, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 2.10% | 218,621 |
| Jan 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 60,211 |
| Jan 15, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 108,270 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 393,398 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 339,685 |
| Jan 12, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 179,507 |
| Jan 9, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 348,611 |
| Jan 8, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 229,154 |
| Jan 7, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 573,519 |
| Jan 6, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 384,960 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 242,224 |
| Dec 30, 2025 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 153,201 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 147,605 |
| Dec 26, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 102,376 |
| Dec 25, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 117,938 |
| Dec 24, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 126,062 |
| Dec 23, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 230,724 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 582,867 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 82,556 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 209,153 |
| Dec 17, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 123,003 |