Exotic Food PCL (BKK:XO)
Thailand
· Delayed Price · Currency is THB 13.60
-0.24 (-1.75%)
At close: Mar 9, 2026
Exotic Food PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | - | -4.93% | 390,339 |
| Mar 6, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.84 | - | 398,778 |
| Mar 5, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 13.84 | 2.90% | 438,816 |
| Mar 4, 2026 | 14.00 | 14.00 | 13.40 | 13.80 | 13.45 | -2.82% | 1,667,340 |
| Mar 2, 2026 | 14.30 | 14.50 | 14.10 | 14.20 | 13.84 | -3.40% | 955,197 |
| Feb 27, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.33 | -2.00% | 611,597 |
| Feb 26, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 14.62 | -1.32% | 895,794 |
| Feb 25, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 14.82 | 1.33% | 400,578 |
| Feb 24, 2026 | 15.00 | 15.40 | 14.60 | 15.00 | 14.62 | -5.06% | 2,104,007 |
| Feb 23, 2026 | 16.50 | 16.80 | 15.60 | 15.80 | 15.40 | -3.07% | 1,274,325 |
| Feb 20, 2026 | 16.80 | 16.80 | 16.20 | 16.30 | 15.89 | -2.98% | 859,492 |
| Feb 19, 2026 | 16.70 | 17.10 | 16.60 | 16.80 | 16.38 | 2.44% | 1,312,958 |
| Feb 18, 2026 | 16.20 | 16.70 | 16.20 | 16.40 | 15.99 | 2.50% | 1,071,386 |
| Feb 17, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 15.60 | 5.26% | 765,674 |
| Feb 16, 2026 | 15.00 | 15.40 | 14.90 | 15.20 | 14.82 | 2.01% | 705,891 |
| Feb 13, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.52 | - | 905,506 |
| Feb 12, 2026 | 14.70 | 14.90 | 14.40 | 14.90 | 14.52 | 1.36% | 1,194,620 |
| Feb 11, 2026 | 14.30 | 14.70 | 14.20 | 14.70 | 14.33 | 3.52% | 495,263 |
| Feb 10, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 13.84 | 0.71% | 631,802 |
| Feb 9, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 13.74 | - | 313,408 |
| Feb 6, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 13.74 | -0.70% | 190,723 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.84 | 0.71% | 49,642 |
| Feb 4, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.74 | - | 173,001 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 13.74 | 0.71% | 271,378 |
| Feb 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.65 | -0.71% | 263,109 |
| Jan 30, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 110,926 |
| Jan 29, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 13.74 | - | 370,545 |
| Jan 28, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 409,167 |
| Jan 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.74 | - | 510,522 |
| Jan 26, 2026 | 14.20 | 14.30 | 14.00 | 14.10 | 13.74 | - | 398,007 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 13.74 | -1.40% | 407,563 |
| Jan 22, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 13.94 | -0.69% | 260,606 |
| Jan 21, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.04 | - | 459,635 |
| Jan 20, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.04 | -1.37% | 364,036 |
| Jan 19, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.23 | 2.10% | 218,621 |
| Jan 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.94 | 0.70% | 60,211 |
| Jan 15, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 13.84 | 1.43% | 108,270 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.65 | -0.71% | 393,398 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 13.74 | - | 339,685 |
| Jan 12, 2026 | 14.30 | 14.40 | 14.10 | 14.10 | 13.74 | -1.40% | 179,507 |
| Jan 9, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 13.94 | -1.38% | 348,611 |
| Jan 8, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.13 | 0.69% | 229,154 |
| Jan 7, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.04 | -0.69% | 573,519 |
| Jan 6, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.13 | -0.68% | 384,960 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.23 | -0.68% | 242,224 |
| Dec 30, 2025 | 14.60 | 14.80 | 14.50 | 14.70 | 14.33 | 1.38% | 153,201 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.13 | -0.68% | 147,605 |
| Dec 26, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.23 | - | 102,376 |
| Dec 25, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.23 | - | 117,938 |
| Dec 24, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.23 | - | 126,062 |
| Dec 23, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.23 | 0.69% | 230,724 |
| Dec 22, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.13 | -0.68% | 582,867 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.23 | - | 82,556 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.23 | -1.35% | 209,153 |
| Dec 17, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.43 | -1.33% | 123,003 |
| Dec 16, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 14.62 | - | 38,991 |
| Dec 15, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 14.62 | - | 57,474 |
| Dec 12, 2025 | 14.80 | 15.00 | 14.60 | 15.00 | 14.62 | 2.04% | 211,900 |
| Dec 11, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.33 | -1.34% | 74,311 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.52 | 0.68% | 40,231 |
| Dec 8, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.43 | -1.99% | 334,812 |
| Dec 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.72 | 0.67% | 59,178 |
| Dec 3, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 14.62 | -1.32% | 164,702 |
| Dec 2, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 14.82 | 0.66% | 176,691 |
| Dec 1, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 14.72 | 1.34% | 103,933 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.52 | 1.36% | 185,255 |
| Nov 27, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.33 | 0.68% | 134,803 |
| Nov 26, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.23 | - | 98,949 |
| Nov 25, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.23 | - | 78,524 |
| Nov 24, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.23 | - | 73,674 |
| Nov 21, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.23 | -0.68% | 107,086 |
| Nov 20, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.33 | 1.38% | 110,053 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.13 | - | 141,032 |
| Nov 18, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.13 | - | 213,708 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.13 | -0.68% | 577,290 |
| Nov 14, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.23 | - | 171,624 |
| Nov 13, 2025 | 14.60 | 14.80 | 14.60 | 14.60 | 14.23 | - | 57,209 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.23 | -0.68% | 94,426 |
| Nov 11, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.33 | -0.68% | 148,945 |
| Nov 10, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.43 | 0.68% | 143,920 |
| Nov 7, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.33 | - | 48,146 |
| Nov 6, 2025 | 14.90 | 15.00 | 14.70 | 14.70 | 14.33 | -1.34% | 424,612 |
| Nov 5, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.52 | -0.67% | 128,105 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.62 | -0.66% | 141,617 |
| Nov 3, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 14.72 | -0.66% | 570,885 |
| Oct 31, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 14.82 | -0.65% | 230,958 |
| Oct 30, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 14.91 | - | 156,853 |
| Oct 29, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 14.91 | -0.65% | 167,319 |
| Oct 28, 2025 | 15.40 | 15.60 | 15.40 | 15.40 | 15.01 | - | 61,954 |
| Oct 27, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.01 | -1.28% | 157,644 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.21 | 0.65% | 117,317 |
| Oct 22, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.11 | - | 177,800 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.11 | -1.27% | 412,175 |
| Oct 20, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.30 | - | 86,309 |
| Oct 17, 2025 | 16.10 | 16.20 | 15.70 | 15.70 | 15.30 | -2.48% | 264,752 |
| Oct 16, 2025 | 15.90 | 16.20 | 15.90 | 16.10 | 15.69 | 1.90% | 207,319 |
| Oct 15, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.40 | 1.94% | 80,695 |
| Oct 14, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.11 | -1.90% | 515,816 |
| Oct 10, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.40 | -0.63% | 110,907 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.50 | - | 135,414 |