Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 19.20
-0.10 (-0.52%)
Jul 2, 2026, 12:29 PM ICT
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 19.10 | 19.50 | 18.80 | 19.30 | 19.30 | 1.58% | 1,274,876 |
| Jun 30, 2026 | 18.60 | 20.20 | 18.60 | 19.00 | 19.00 | 1.06% | 5,907,054 |
| Jun 29, 2026 | 18.30 | 19.40 | 18.30 | 18.80 | 18.80 | 3.30% | 3,262,021 |
| Jun 26, 2026 | 17.90 | 18.30 | 17.60 | 18.20 | 18.20 | -0.55% | 2,331,752 |
| Jun 25, 2026 | 18.30 | 18.80 | 17.70 | 18.30 | 18.30 | -0.54% | 5,063,268 |
| Jun 24, 2026 | 16.70 | 18.60 | 16.50 | 18.40 | 18.40 | 12.20% | 8,875,545 |
| Jun 23, 2026 | 15.80 | 16.50 | 15.70 | 16.40 | 16.40 | 4.46% | 3,223,355 |
| Jun 22, 2026 | 15.80 | 16.20 | 15.30 | 15.70 | 15.70 | - | 2,592,110 |
| Jun 19, 2026 | 15.60 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | 723,737 |
| Jun 18, 2026 | 16.10 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 1,646,509 |
| Jun 17, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -3.61% | 2,247,671 |
| Jun 16, 2026 | 16.50 | 17.00 | 16.30 | 16.60 | 16.60 | 0.61% | 1,725,402 |
| Jun 15, 2026 | 16.70 | 17.40 | 16.50 | 16.50 | 16.50 | -3.51% | 2,234,768 |
| Jun 12, 2026 | 17.40 | 17.90 | 16.30 | 17.10 | 17.10 | -1.72% | 4,532,818 |
| Jun 11, 2026 | 16.00 | 18.20 | 15.90 | 17.40 | 17.40 | 14.47% | 8,823,249 |
| Jun 10, 2026 | 14.30 | 15.50 | 14.00 | 15.20 | 15.20 | 6.29% | 5,629,072 |
| Jun 9, 2026 | 14.40 | 14.70 | 14.00 | 14.30 | 14.30 | -0.69% | 2,840,782 |
| Jun 8, 2026 | 13.00 | 14.50 | 12.90 | 14.40 | 14.40 | 10.77% | 8,395,555 |
| Jun 5, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 1,027,736 |
| Jun 4, 2026 | 13.00 | 13.40 | 12.90 | 13.00 | 13.00 | - | 1,184,132 |
| Jun 2, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | - | 295,733 |
| May 29, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 605,950 |
| May 28, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 514,711 |
| May 27, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 409,964 |
| May 26, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | - | 767,469 |
| May 25, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 428,059 |
| May 22, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 344,414 |
| May 21, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 457,344 |
| May 20, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 332,680 |
| May 19, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 474,585 |
| May 18, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 201,811 |
| May 15, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 381,227 |
| May 14, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 108,553 |
| May 13, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 109,563 |
| May 12, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 208,210 |
| May 11, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -2.29% | 829,076 |
| May 8, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 1,024,765 |
| May 7, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 329,129 |
| May 6, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 634,654 |
| May 5, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 342,921 |
| Apr 30, 2026 | 13.50 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 486,122 |
| Apr 29, 2026 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 859,744 |
| Apr 28, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 742,711 |
| Apr 27, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 277,753 |
| Apr 24, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 393,551 |
| Apr 23, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 497,349 |
| Apr 22, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 581,711 |
| Apr 21, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 506,375 |
| Apr 20, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 632,500 |
| Apr 17, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 495,505 |