Exotic Food PCL (BKK:XO)
Thailand · Delayed Price · Currency is THB 18.70
+0.50 (2.75%)
Aug 11, 2026, 4:35 PM ICT
Exotic Food PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 18.20 | 18.90 | 17.90 | 18.70 | 18.70 | 2.75% | 1,371,422 |
| Aug 10, 2026 | 18.90 | 19.10 | 17.80 | 18.20 | 18.20 | -3.70% | 1,679,819 |
| Aug 7, 2026 | 19.10 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 433,856 |
| Aug 6, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -2.06% | 871,244 |
| Aug 5, 2026 | 19.30 | 19.90 | 19.30 | 19.40 | 19.40 | 0.52% | 671,684 |
| Aug 4, 2026 | 19.80 | 19.90 | 19.30 | 19.30 | 19.30 | -1.53% | 395,629 |
| Aug 3, 2026 | 19.70 | 19.90 | 19.50 | 19.60 | 19.60 | -1.51% | 471,933 |
| Jul 31, 2026 | 19.30 | 20.20 | 19.30 | 19.90 | 19.90 | 3.11% | 1,157,842 |
| Jul 30, 2026 | 19.10 | 19.30 | 18.90 | 19.30 | 19.30 | 0.52% | 610,419 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.48% | 1,277,572 |
| Jul 24, 2026 | 18.80 | 20.50 | 18.70 | 20.10 | 20.10 | 6.35% | 2,467,576 |
| Jul 23, 2026 | 19.00 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | 149,582 |
| Jul 22, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | - | 347,642 |
| Jul 21, 2026 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 415,939 |
| Jul 20, 2026 | 18.90 | 19.70 | 18.90 | 19.30 | 19.30 | 1.58% | 1,151,268 |
| Jul 17, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | 0.53% | 263,831 |
| Jul 16, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 215,854 |
| Jul 15, 2026 | 18.80 | 19.20 | 18.70 | 19.00 | 19.00 | 1.06% | 475,386 |
| Jul 14, 2026 | 19.20 | 19.20 | 18.60 | 18.80 | 18.80 | -2.08% | 927,069 |
| Jul 13, 2026 | 19.30 | 19.70 | 19.20 | 19.20 | 19.20 | - | 858,534 |
| Jul 10, 2026 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 339,403 |
| Jul 9, 2026 | 18.90 | 19.10 | 18.80 | 19.10 | 19.10 | 2.14% | 436,959 |
| Jul 8, 2026 | 19.10 | 19.20 | 18.70 | 18.70 | 18.70 | -1.58% | 594,565 |
| Jul 7, 2026 | 19.40 | 19.70 | 18.80 | 19.00 | 19.00 | -2.06% | 861,792 |
| Jul 6, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -1.02% | 602,766 |
| Jul 3, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 2.62% | 1,125,509 |
| Jul 2, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | -1.04% | 699,059 |
| 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 |