Thailand - Delayed Quote THB

Exotic Food Public Company Limited (XO.BK)

16.70
-0.10
(-0.60%)
At close: May 9 at 4:38:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.8016.9016.5016.7016.70285,900
May 8, 202517.0017.0016.6016.8016.80475,500
May 7, 202515.7017.0015.7017.0017.00714,900
May 6, 202516.2016.2015.7015.7015.70425,000
May 2, 202516.4016.8016.2016.2016.20634,000
Apr 30, 202516.4016.5015.9016.3016.30689,600
Apr 29, 202516.8016.9016.3016.3016.30664,400
Apr 28, 202516.8017.2016.8016.8016.80537,700
Apr 25, 202515.9016.8015.9016.8016.80674,500
Apr 24, 202515.6015.9015.4015.8015.80193,900
Apr 23, 202515.5015.6015.5015.6015.60220,600
Apr 22, 202515.6015.7015.2015.6015.60250,900
Apr 21, 202515.7015.8015.4015.5015.50310,800
Apr 18, 202515.5015.7015.3015.5015.50332,500
Apr 17, 202515.2015.4015.0015.3015.30328,800
Apr 16, 202514.4015.3014.4015.2015.20429,000
Apr 11, 202514.7014.7014.2014.4014.40426,200
Apr 10, 202514.1014.9014.1014.8014.801,104,800
Apr 9, 202513.2013.6012.8013.3013.301,502,400
Apr 8, 202513.5013.6013.1013.2013.201,530,800
Apr 4, 202514.8014.9013.8014.0014.001,973,400
Apr 3, 202514.9015.1014.7014.8014.80934,600
Apr 2, 202515.4015.5015.0015.1015.10840,100
Apr 1, 202515.6015.7015.3015.4015.40334,500
Mar 31, 202515.6015.8015.5015.5015.50458,500
Mar 28, 202515.8015.9015.6015.7015.70111,300
Mar 27, 202516.3016.3015.7015.7015.70877,900
Mar 26, 202516.7016.8016.3016.4016.40182,600
Mar 25, 202516.9017.0016.5016.6016.60370,100
Mar 24, 202516.9017.0016.7016.9016.90185,600
Mar 21, 202517.2017.2016.7016.8016.80327,400
Mar 20, 202517.5017.5017.1017.1017.10600,100
Mar 19, 202516.3017.2016.3017.1017.101,307,600
Mar 18, 202516.3016.6016.0016.4016.401,127,400
Mar 17, 202515.9016.4015.9016.1016.10580,000
Mar 14, 202515.9015.9015.6015.7015.70349,200
Mar 13, 202515.8016.0015.7015.8015.802,130,400
Mar 12, 202515.7016.5015.7016.3016.302,385,500
Mar 11, 202515.1015.7014.7015.7015.701,038,100
Mar 10, 202515.8015.8015.0015.0015.001,395,400
Mar 7, 202515.9015.9015.6015.9015.90474,900
Mar 6, 202515.8016.6015.8015.9015.901,010,200
Mar 5, 202515.1016.0015.1015.8015.80957,800
Mar 4, 202514.6015.2014.6015.0015.00785,600
Mar 3, 202517.9018.0014.9014.9014.907,321,000
Feb 28, 202517.8017.9017.4017.9017.90401,900
Feb 27, 202518.1018.1017.7017.7017.70177,800
Feb 26, 202518.0018.2017.7018.0018.00240,000
Feb 25, 202518.5018.5017.7017.7017.70624,300
Feb 24, 202519.0019.0018.4018.5018.50408,400
Feb 21, 202518.7019.3018.6019.1019.10444,500
Feb 20, 202518.8019.0018.7018.8018.80305,300
Feb 19, 202518.7018.8018.4018.7018.70405,900
Feb 18, 202518.4018.8018.4018.7018.70533,100
Feb 17, 202518.0018.3017.7018.3018.30228,200
Feb 14, 202518.1018.2017.9018.1018.10356,200
Feb 13, 202517.6018.2017.6018.0018.00702,800
Feb 11, 202516.9017.7016.8017.7017.70708,800
Feb 10, 202517.0017.1016.7017.0017.00487,000
Feb 7, 202516.8017.3016.6017.2017.20609,200
Feb 6, 202517.2017.3016.8016.9016.90754,600
Feb 5, 202517.8017.8017.2017.2017.20502,200
Feb 4, 202517.9018.2017.6017.7017.70429,300
Feb 3, 202517.5017.9017.3017.9017.90762,600
Jan 31, 202518.5018.5017.6017.8017.80818,400
Jan 30, 202518.6018.6018.3018.3018.30156,100
Jan 29, 202518.7018.7018.4018.6018.60156,000
Jan 28, 202518.6018.6018.2018.6018.60348,500
Jan 27, 202518.9018.9018.6018.6018.60233,900
Jan 24, 202519.0019.1018.7018.9018.90557,000
Jan 23, 202519.4019.4018.8018.8018.80568,600
Jan 22, 202518.6019.3018.4019.1019.101,372,700
Jan 21, 202518.0018.7018.0018.5018.501,273,900
Jan 20, 202517.8018.0017.8017.9017.90689,100
Jan 17, 202518.0018.0017.7017.7017.70787,000
Jan 16, 202518.1018.3017.9017.9017.90530,900
Jan 15, 202517.7018.1017.7018.0018.001,207,400
Jan 14, 202518.3018.3017.7017.7017.701,026,000
Jan 13, 202518.0018.2017.6018.2018.20789,900
Jan 10, 202517.8018.2017.8018.0018.00940,400
Jan 9, 202518.5018.5017.6017.9017.902,421,400
Jan 8, 202518.9018.9018.3018.5018.502,319,300
Jan 7, 202519.2019.3018.6018.9018.901,553,100
Jan 6, 202519.5019.8019.0019.1019.101,468,100
Jan 3, 202521.6021.9019.3019.3019.303,900,300
Jan 2, 202522.4022.4021.1021.8021.802,011,400
Dec 30, 202422.7022.7022.2022.3022.30735,100
Dec 27, 202422.6022.7022.4022.6022.60605,100
Dec 26, 202422.7023.0022.5022.5022.50616,000
Dec 25, 202422.6022.8022.4022.7022.70937,200
Dec 24, 202421.9022.8021.8022.6022.601,997,200
Dec 23, 202420.3022.4020.2022.0022.005,564,000
Dec 20, 202420.3020.3019.5019.9019.901,829,600
Dec 19, 202419.0020.6019.0020.3020.306,571,200
Dec 18, 202418.9018.9018.1018.4018.401,443,600
Dec 17, 202418.9019.0018.7018.8018.80607,200
Dec 16, 202418.6019.2018.4018.9018.90844,600
Dec 13, 202418.6018.8018.5018.6018.601,435,200
Dec 12, 202419.0019.1018.6018.6018.60448,000
Dec 11, 202419.2019.2018.8018.8018.803,000,400
Dec 9, 202419.3019.5019.0019.1019.10699,000
Dec 6, 202419.9019.9019.0019.2019.201,670,100
Dec 4, 202420.1020.1019.7019.7019.70822,700
Dec 3, 202420.0020.2019.9020.2020.20413,300
Dec 2, 202419.9020.3019.8020.0020.001,713,400
Nov 29, 202419.9020.0019.8019.9019.901,134,400
Nov 28, 202420.1020.1019.7019.9019.90904,600
Nov 27, 202420.2020.2019.9020.0020.001,052,800
Nov 26, 202420.2020.5020.1020.2020.20459,300
Nov 25, 202420.3020.6020.1020.1020.10490,200
Nov 22, 202420.3020.6020.2020.3020.30352,300
Nov 21, 202420.5020.5020.0020.2020.20640,300
Nov 20, 202420.5020.5020.1020.3020.30452,900
Nov 19, 202420.1020.8020.1020.5020.501,225,100
Nov 18, 202419.4020.1018.5020.0020.002,546,400
Nov 15, 202421.5021.5019.9020.1020.103,320,500
Nov 14, 202422.0022.6021.9022.3022.30685,700
Nov 13, 202421.8022.0021.5022.0022.00343,200
Nov 12, 202422.1022.1021.5021.8021.80905,900
Nov 11, 202422.8022.9022.1022.1022.101,169,500
Nov 8, 202423.1023.1022.7022.8022.801,046,700
Nov 7, 202422.9023.1022.9023.0023.00456,200
Nov 6, 202423.4023.4022.8022.8022.80747,400
Nov 5, 202423.5023.6023.3023.4023.40246,000
Nov 4, 202423.5023.7023.4023.5023.50322,800
Nov 1, 202423.6023.6023.3023.4023.40210,100
Oct 31, 202423.4023.6023.3023.5023.50278,400
Oct 30, 202423.7023.8023.3023.4023.40653,400
Oct 29, 202423.4023.4023.4023.4023.40-
Oct 28, 202423.2023.5023.1023.4023.40347,600
Oct 25, 202423.0023.1022.9023.1023.10363,100
Oct 24, 202423.2023.3023.0023.0023.00389,100
Oct 22, 202423.2023.2023.2023.2023.20-
Oct 21, 202423.2023.3023.1023.2023.20219,800
Oct 18, 202423.4023.5023.2023.2023.20436,400
Oct 17, 202423.0023.3023.0023.2023.20455,800
Oct 16, 202422.8022.8022.8022.8022.80-
Oct 15, 202423.3023.3022.7022.8022.801,145,700
Oct 11, 202423.4023.6023.3023.4023.40582,300
Oct 10, 202423.7023.8023.2023.4023.401,732,700
Oct 9, 202423.9024.0023.7023.7023.70790,500
Oct 8, 202423.8023.9023.7023.8023.80774,500
Oct 7, 202423.9024.0023.8023.9023.90537,600
Oct 4, 202423.9024.1023.7023.9023.90545,100
Oct 3, 202424.2024.2023.8023.8023.80625,200
Oct 2, 202424.3024.3024.0024.0024.00649,000
Oct 1, 202424.0024.3024.0024.3024.30934,100
Sep 30, 202423.9024.1023.8024.0024.00584,700
Sep 27, 202424.3024.3024.3024.3024.30-
Sep 26, 202424.7024.7024.0024.3024.302,124,700
Sep 25, 202424.1024.7023.9024.5024.502,651,900
Sep 24, 202424.0024.2023.9024.1024.10780,300
Sep 23, 202424.2024.5023.9023.9023.901,935,100
Sep 20, 202423.7024.1023.7024.1024.102,201,000
Sep 19, 202423.9023.9023.6023.7023.701,513,900
Sep 18, 202423.9024.2023.7023.8023.801,210,400
Sep 17, 202424.0024.1023.8023.9023.90678,500
Sep 16, 202423.7024.1023.5024.0024.00962,900
Sep 13, 202423.9023.9023.6023.8023.801,396,900
Sep 12, 202423.9024.1023.9023.9023.90726,200
Sep 11, 202424.2024.3023.8023.8023.801,118,400
Sep 10, 202424.2024.4024.0024.3024.302,014,000
Sep 9, 202423.9023.9023.9023.9023.90-
Sep 6, 202424.2024.3023.9023.9023.901,341,300
Sep 5, 202424.1024.1023.8024.1024.101,870,700
Sep 4, 202424.3024.3023.9024.0024.00986,000
Sep 3, 202424.6024.6024.6024.6024.60-
Sep 2, 202424.6024.6024.6024.6024.60-
Aug 30, 202423.6024.7023.5024.6024.602,353,100
Aug 29, 202424.5024.7023.5023.7023.703,071,300
Aug 28, 202424.8024.9024.5024.6024.60686,300
Aug 27, 2024 1.7 Dividend
Aug 27, 202424.6025.5024.5024.9024.903,780,000
Aug 26, 202426.7526.7525.7526.2524.554,719,000
Aug 23, 202426.2526.7526.2526.5024.782,077,500
Aug 22, 202425.7526.5025.7526.0024.322,013,200
Aug 21, 202425.5026.0025.5025.7524.081,512,400
Aug 20, 202425.2526.0025.2525.7524.081,952,700
Aug 19, 202426.2526.5025.0025.2523.613,630,100
Aug 16, 202426.5026.5025.7526.0024.32758,200
Aug 15, 202426.5026.7526.0026.2524.551,572,200
Aug 14, 202426.7527.5025.5026.0024.325,466,600
Aug 13, 202423.9025.5023.9025.2523.611,801,100
Aug 9, 202423.9024.1023.0023.7022.171,282,900
Aug 8, 202424.0024.0024.0024.0022.45-
Aug 7, 202423.8024.4023.8024.0022.45883,400
Aug 6, 202424.0024.2023.6023.7022.17978,300
Aug 5, 202424.4024.4023.6023.6022.071,096,500
Aug 2, 202425.0025.0025.0025.0023.38-
Aug 1, 202424.6025.2524.5025.0023.381,204,200
Jul 31, 202423.9024.8023.9024.4022.821,644,000
Jul 30, 202423.5023.5023.5023.5021.98-
Jul 26, 202423.2023.5023.0023.5021.98756,000
Jul 25, 202423.3023.6023.1023.3021.791,041,500
Jul 24, 202423.2024.2023.0023.6022.071,804,900
Jul 23, 202424.0024.0022.8023.0021.512,357,500
Jul 19, 202425.0025.0023.9023.9022.353,307,200
Jul 18, 202426.0026.2524.9025.0023.383,942,800
Jul 17, 202427.5027.5026.0026.2524.551,329,200
Jul 16, 202427.2527.7527.2527.2525.49308,200
Jul 15, 202427.7527.7527.7527.7525.95-
Jul 12, 202427.7527.7527.7527.7525.95-
Jul 11, 202427.7527.7527.2527.7525.95701,500
Jul 10, 202427.5028.0027.2527.7525.95995,900
Jul 9, 202427.7527.7527.2527.7525.95792,000
Jul 8, 202427.0027.7527.0027.7525.951,114,800
Jul 5, 202427.7527.7527.0027.2525.492,258,400
Jul 4, 202427.2528.0027.0027.5025.721,589,400
Jul 3, 202426.7527.5026.5027.0025.251,278,400
Jul 2, 202426.2527.2525.2526.7525.025,330,900
Jul 1, 202428.0028.2526.2526.2524.554,566,400
Jun 28, 202429.5029.5028.0028.0026.194,168,500
Jun 27, 202429.5029.7529.2529.2527.361,274,700
Jun 26, 202430.7530.7530.7530.7528.76-
Jun 25, 202430.7530.7530.7530.7528.76-
Jun 24, 202430.7530.7530.7530.7528.76-
Jun 21, 202429.5030.7529.2530.7528.762,814,400
Jun 20, 202429.7530.0029.2529.2527.361,093,700
Jun 19, 202429.0029.0029.0029.0027.12-
Jun 18, 202429.2529.7529.0029.0027.121,750,800
Jun 17, 202428.2529.5028.2529.0027.122,503,200
Jun 14, 202429.7530.2528.5028.5026.655,195,700
Jun 13, 202430.7531.0029.7529.7527.822,683,400
Jun 12, 202430.0031.2529.7530.7528.765,219,900
Jun 11, 202429.7530.0029.0029.5027.591,772,600
Jun 10, 202430.0030.0029.2529.2527.361,000,300
Jun 7, 202429.2529.7529.0029.7527.821,297,000
Jun 6, 202430.5030.5028.5029.0027.124,654,300
Jun 5, 202430.5030.7530.2530.5028.52358,900
Jun 4, 202430.7531.2530.2530.5028.522,045,900
May 31, 202432.0032.0032.0032.0029.93-
May 30, 202432.0032.0032.0032.0029.93-
May 29, 202431.5032.0031.0032.0029.931,945,800
May 28, 202431.5032.2531.0031.5029.462,035,100
May 27, 202431.0031.0031.0031.0028.99-
May 24, 202430.7531.2530.5031.0028.99788,700
May 23, 202429.5030.2529.5030.0028.061,520,500
May 21, 202430.2530.2529.5030.0028.062,194,100
May 20, 202430.2530.2530.2530.2528.29-
May 17, 202431.5032.0029.5030.2528.296,054,400
May 16, 202432.2532.2532.2532.2530.16-
May 15, 202433.0033.5031.2532.2530.166,330,000
May 14, 202434.0034.2532.5032.7530.637,000,300
May 13, 202431.2533.0031.0032.7530.633,247,200
May 10, 202431.2531.5030.5031.2529.231,710,600
May 9, 202431.2532.0030.7531.2529.232,746,200

Related Tickers

2801.T Kikkoman Corporation
1,413.00
+0.96%
 
AO2.F Kri-Kri Milk Industry S.A.
16.80
+0.72%
 
2319.HK China Mengniu Dairy Company Limited
18.680
-2.20%
 
0142.HK FIRST PACIFIC
5.510
-0.54%