Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 19.20
-0.40 (-2.04%)
Sep 2, 2026, 4:37 PM ICT
Exotic Food PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.40 | 19.50 | 19.00 | 19.20 | - | -2.04% | 730,573 |
| Sep 1, 2026 | 20.40 | 20.50 | 19.60 | 19.60 | 19.60 | -2.97% | 486,268 |
| Aug 31, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 280,286 |
| Aug 28, 2026 | 20.10 | 20.20 | 19.60 | 19.80 | 19.80 | -1.49% | 272,952 |
| Aug 27, 2026 | 20.40 | 20.60 | 20.00 | 20.10 | 20.10 | -1.47% | 341,109 |
| Aug 26, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 343,164 |
| Aug 25, 2026 | 20.20 | 20.50 | 20.00 | 20.10 | 20.10 | - | 264,115 |
| Aug 24, 2026 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | 0.39% | 174,769 |
| Aug 21, 2026 | 20.70 | 20.90 | 20.30 | 20.40 | 20.02 | -1.45% | 424,394 |
| Aug 20, 2026 | 20.70 | 21.10 | 20.60 | 20.70 | 20.32 | 1.47% | 620,134 |
| Aug 19, 2026 | 20.60 | 21.10 | 20.10 | 20.40 | 20.02 | -0.97% | 761,125 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.22 | -1.44% | 409,455 |
| Aug 17, 2026 | 21.10 | 21.40 | 20.90 | 20.90 | 20.51 | -1.88% | 1,722,259 |
| Aug 14, 2026 | 19.50 | 21.40 | 19.40 | 21.30 | 20.91 | 9.23% | 5,642,558 |
| Aug 13, 2026 | 18.80 | 19.50 | 18.70 | 19.50 | 19.14 | 4.28% | 1,310,732 |
| Aug 11, 2026 | 18.20 | 18.90 | 17.90 | 18.70 | 18.35 | 2.75% | 1,371,422 |
| Aug 10, 2026 | 18.90 | 19.10 | 17.80 | 18.20 | 17.86 | -3.70% | 1,679,819 |
| Aug 7, 2026 | 19.10 | 19.10 | 18.80 | 18.90 | 18.55 | -0.53% | 433,856 |
| Aug 6, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 18.65 | -2.06% | 871,244 |
| Aug 5, 2026 | 19.30 | 19.90 | 19.30 | 19.40 | 19.04 | 0.52% | 671,684 |
| Aug 4, 2026 | 19.80 | 19.90 | 19.30 | 19.30 | 18.94 | -1.53% | 395,629 |
| Aug 3, 2026 | 19.70 | 19.90 | 19.50 | 19.60 | 19.24 | -1.51% | 471,933 |
| Jul 31, 2026 | 19.30 | 20.20 | 19.30 | 19.90 | 19.53 | 3.11% | 1,157,842 |
| Jul 30, 2026 | 19.10 | 19.30 | 18.90 | 19.30 | 18.94 | 0.52% | 610,419 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 18.84 | -4.48% | 1,277,572 |
| Jul 24, 2026 | 18.80 | 20.50 | 18.70 | 20.10 | 19.73 | 6.35% | 2,467,576 |
| Jul 23, 2026 | 19.00 | 19.20 | 18.90 | 18.90 | 18.55 | -1.05% | 149,582 |
| Jul 22, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 18.75 | - | 347,642 |
| Jul 21, 2026 | 19.30 | 19.40 | 19.10 | 19.10 | 18.75 | -1.04% | 415,939 |
| Jul 20, 2026 | 18.90 | 19.70 | 18.90 | 19.30 | 18.94 | 1.58% | 1,151,268 |
| Jul 17, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 18.65 | 0.53% | 263,831 |
| Jul 16, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.55 | -0.53% | 215,854 |
| Jul 15, 2026 | 18.80 | 19.20 | 18.70 | 19.00 | 18.65 | 1.06% | 475,386 |
| Jul 14, 2026 | 19.20 | 19.20 | 18.60 | 18.80 | 18.45 | -2.08% | 927,069 |
| Jul 13, 2026 | 19.30 | 19.70 | 19.20 | 19.20 | 18.84 | - | 858,534 |
| Jul 10, 2026 | 19.10 | 19.20 | 18.90 | 19.20 | 18.84 | 0.52% | 339,403 |
| Jul 9, 2026 | 18.90 | 19.10 | 18.80 | 19.10 | 18.75 | 2.14% | 436,959 |
| Jul 8, 2026 | 19.10 | 19.20 | 18.70 | 18.70 | 18.35 | -1.58% | 594,565 |
| Jul 7, 2026 | 19.40 | 19.70 | 18.80 | 19.00 | 18.65 | -2.06% | 861,792 |
| Jul 6, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 19.04 | -1.02% | 602,766 |
| Jul 3, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.24 | 2.62% | 1,125,509 |
| Jul 2, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 18.75 | -1.04% | 699,059 |
| Jul 1, 2026 | 19.10 | 19.50 | 18.80 | 19.30 | 18.94 | 1.58% | 1,274,876 |
| Jun 30, 2026 | 18.60 | 20.20 | 18.60 | 19.00 | 18.65 | 1.06% | 5,907,054 |
| Jun 29, 2026 | 18.30 | 19.40 | 18.30 | 18.80 | 18.45 | 3.30% | 3,262,021 |
| Jun 26, 2026 | 17.90 | 18.30 | 17.60 | 18.20 | 17.86 | -0.55% | 2,331,752 |
| Jun 25, 2026 | 18.30 | 18.80 | 17.70 | 18.30 | 17.96 | -0.54% | 5,063,268 |
| Jun 24, 2026 | 16.70 | 18.60 | 16.50 | 18.40 | 18.06 | 12.20% | 8,875,545 |
| Jun 23, 2026 | 15.80 | 16.50 | 15.70 | 16.40 | 16.10 | 4.46% | 3,223,355 |
| Jun 22, 2026 | 15.80 | 16.20 | 15.30 | 15.70 | 15.41 | - | 2,592,110 |