Exotic Food PCL (BKK:XO)
Thailand
· Delayed Price · Currency is THB 15.10
+0.10 (0.67%)
At close: Dec 4, 2025
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 59,178 |
| Dec 3, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 164,702 |
| Dec 2, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 176,691 |
| Dec 1, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 103,933 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | 185,255 |
| Nov 27, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 134,803 |
| Nov 26, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - | 98,949 |
| Nov 25, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - | 78,524 |
| Nov 24, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | - | 73,674 |
| Nov 21, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 107,086 |
| Nov 20, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 110,053 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 141,032 |
| Nov 18, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | - | 213,708 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 577,290 |
| Nov 14, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 171,624 |
| Nov 13, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | - | 57,209 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 94,426 |
| Nov 11, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 148,945 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 143,920 |
| Nov 7, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 48,146 |
| Nov 6, 2025 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 424,612 |
| Nov 5, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 128,105 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 141,617 |
| Nov 3, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 570,885 |
| Oct 31, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 230,958 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 156,853 |
| Oct 29, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 167,319 |
| Oct 28, 2025 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | - | 61,954 |
| Oct 27, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 157,644 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 117,317 |
| Oct 22, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | - | 177,800 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 412,175 |
| Oct 20, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | - | 86,309 |
| Oct 17, 2025 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | 264,752 |
| Oct 16, 2025 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 1.90% | 207,319 |
| Oct 15, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 1.94% | 80,695 |
| Oct 14, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 515,816 |
| Oct 10, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 110,907 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - | 135,414 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 67,317 |
| Oct 7, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 123,126 |
| Oct 6, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 217,289 |
| Oct 3, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 260,522 |
| Oct 2, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | - | 223,062 |
| Oct 1, 2025 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 345,000 |
| Sep 30, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 448,102 |
| Sep 29, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 198,086 |
| Sep 26, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 86,564 |
| Sep 25, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 188,194 |
| Sep 24, 2025 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | 0.63% | 215,834 |
| Sep 23, 2025 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 296,777 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.00 | 16.30 | 16.30 | -1.21% | 757,128 |
| Sep 19, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 218,853 |
| Sep 18, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | - | 358,771 |
| Sep 17, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | - | 392,941 |
| Sep 16, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 497,951 |
| Sep 15, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 269,022 |
| Sep 12, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 502,216 |
| Sep 11, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 1.83% | 482,572 |
| Sep 10, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 473,488 |
| Sep 9, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 429,370 |
| Sep 8, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 2.55% | 857,942 |
| Sep 5, 2025 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 354,235 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - | 707,087 |
| Sep 3, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 548,710 |
| Sep 2, 2025 | 15.80 | 16.00 | 15.30 | 15.50 | 15.50 | -2.52% | 1,535,271 |
| Sep 1, 2025 | 16.90 | 17.20 | 15.40 | 15.90 | 15.90 | -6.47% | 3,033,778 |
| Aug 29, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 239,402 |
| Aug 28, 2025 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -1.70% | 399,846 |
| Aug 27, 2025 | 17.70 | 17.90 | 17.60 | 17.60 | 17.27 | -0.56% | 343,893 |
| Aug 26, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | 17.37 | -0.56% | 234,481 |
| Aug 25, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.47 | - | 356,422 |
| Aug 22, 2025 | 17.90 | 17.90 | 17.60 | 17.80 | 17.47 | - | 361,964 |
| Aug 21, 2025 | 17.90 | 18.20 | 17.80 | 17.80 | 17.47 | -0.56% | 647,146 |
| Aug 20, 2025 | 18.70 | 18.70 | 17.90 | 17.90 | 17.56 | -4.79% | 1,567,448 |
| Aug 19, 2025 | 17.90 | 19.00 | 17.90 | 18.80 | 18.45 | 5.62% | 2,253,355 |
| Aug 18, 2025 | 17.90 | 18.10 | 17.60 | 17.80 | 17.47 | -0.56% | 405,120 |
| Aug 15, 2025 | 18.00 | 18.30 | 17.90 | 17.90 | 17.56 | 0.56% | 665,776 |
| Aug 14, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.47 | -1.66% | 282,456 |
| Aug 13, 2025 | 18.30 | 18.30 | 18.00 | 18.10 | 17.76 | - | 329,635 |
| Aug 8, 2025 | 18.20 | 18.30 | 18.00 | 18.10 | 17.76 | - | 227,070 |
| Aug 7, 2025 | 18.10 | 18.40 | 18.00 | 18.10 | 17.76 | - | 627,692 |
| Aug 6, 2025 | 18.10 | 18.50 | 18.00 | 18.10 | 17.76 | - | 696,839 |
| Aug 5, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 17.76 | 2.26% | 410,362 |
| Aug 4, 2025 | 17.50 | 17.70 | 17.20 | 17.70 | 17.37 | 0.57% | 372,407 |
| Aug 1, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 17.27 | -2.22% | 570,344 |
| Jul 31, 2025 | 18.30 | 18.40 | 17.90 | 18.00 | 17.66 | -1.64% | 616,483 |
| Jul 30, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 17.96 | 1.67% | 918,911 |
| Jul 29, 2025 | 18.20 | 18.20 | 17.90 | 18.00 | 17.66 | -1.10% | 702,283 |
| Jul 25, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 17.86 | 0.55% | 506,236 |
| Jul 24, 2025 | 18.70 | 18.80 | 18.00 | 18.10 | 17.76 | -3.21% | 635,509 |
| Jul 23, 2025 | 17.90 | 18.70 | 17.90 | 18.70 | 18.35 | 5.06% | 326,316 |
| Jul 22, 2025 | 18.10 | 18.40 | 17.80 | 17.80 | 17.47 | -1.66% | 393,230 |
| Jul 21, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 17.76 | 1.12% | 316,696 |
| Jul 18, 2025 | 17.50 | 18.10 | 17.40 | 17.90 | 17.56 | 2.29% | 787,647 |
| Jul 17, 2025 | 17.10 | 17.50 | 16.90 | 17.50 | 17.17 | 2.94% | 724,079 |
| Jul 16, 2025 | 17.10 | 17.30 | 16.80 | 17.00 | 16.68 | 0.59% | 438,954 |
| Jul 15, 2025 | 16.70 | 17.10 | 16.50 | 16.90 | 16.58 | 1.20% | 768,336 |
| Jul 14, 2025 | 16.70 | 16.70 | 16.40 | 16.70 | 16.39 | - | 360,251 |
| Jul 11, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.39 | 0.60% | 242,512 |