Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 17.60
-0.40 (-2.22%)
Aug 1, 2025, 4:38 PM ICT
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -2.22% | 570,344 |
| Jul 31, 2025 | 18.30 | 18.40 | 17.90 | 18.00 | 18.00 | -1.64% | 616,483 |
| Jul 30, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 1.67% | 918,911 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -1.10% | 702,283 |
| Jul 25, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | 506,236 |
| Jul 24, 2025 | 18.70 | 18.80 | 18.00 | 18.10 | 18.10 | -3.21% | 635,509 |
| Jul 23, 2025 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | 5.06% | 326,316 |
| Jul 22, 2025 | 18.10 | 18.40 | 17.80 | 17.80 | 17.80 | -1.66% | 393,230 |
| Jul 21, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | 1.12% | 316,696 |
| Jul 18, 2025 | 17.50 | 18.10 | 17.40 | 17.90 | 17.90 | 2.29% | 787,647 |
| Jul 17, 2025 | 17.10 | 17.50 | 16.90 | 17.50 | 17.50 | 2.94% | 724,079 |
| Jul 16, 2025 | 17.10 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 438,954 |
| Jul 15, 2025 | 16.70 | 17.10 | 16.50 | 16.90 | 16.90 | 1.20% | 768,336 |
| Jul 14, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | - | 360,251 |
| Jul 11, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 242,512 |
| Jul 9, 2025 | 16.60 | 16.60 | 16.40 | 16.60 | 16.60 | - | 322,412 |
| Jul 8, 2025 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | -1.19% | 478,112 |
| Jul 7, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | - | 772,440 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.30 | 16.80 | 16.80 | -0.59% | 540,645 |
| Jul 3, 2025 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 5.62% | 832,866 |
| Jul 2, 2025 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 714,749 |
| Jul 1, 2025 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | - | 256,091 |
| Jun 30, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | - | 163,182 |
| Jun 27, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | - | 251,575 |
| Jun 26, 2025 | 15.20 | 15.70 | 15.10 | 15.50 | 15.50 | 2.65% | 779,196 |
| Jun 25, 2025 | 14.70 | 15.30 | 14.60 | 15.10 | 15.10 | 2.72% | 1,109,663 |
| Jun 24, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 246,476 |
| Jun 23, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | 493,511 |
| Jun 20, 2025 | 14.80 | 15.10 | 14.70 | 14.90 | 14.90 | 0.68% | 551,116 |
| Jun 19, 2025 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 234,826 |
| Jun 18, 2025 | 14.90 | 15.10 | 14.60 | 14.60 | 14.60 | -1.35% | 673,883 |
| Jun 17, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 894,184 |
| Jun 16, 2025 | 15.10 | 15.10 | 14.60 | 14.80 | 14.80 | -1.99% | 552,501 |
| Jun 13, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.58% | 229,642 |
| Jun 12, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | -0.64% | 208,675 |
| Jun 11, 2025 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 1.96% | 412,212 |
| Jun 10, 2025 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 197,889 |
| Jun 9, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | 164,122 |
| Jun 6, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 304,926 |
| Jun 5, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 302,899 |
| Jun 4, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 377,764 |
| May 30, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 252,942 |
| May 29, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | - | 914,580 |
| May 28, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 216,865 |
| May 27, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 287,229 |
| May 26, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 171,248 |
| May 23, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 114,205 |
| May 22, 2025 | 15.30 | 15.40 | 15.00 | 15.10 | 15.10 | - | 316,655 |
| May 21, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 350,392 |
| May 20, 2025 | 15.20 | 15.40 | 14.90 | 15.00 | 15.00 | -2.60% | 1,535,393 |