Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 28.000 | 28.250 | 28.000 | 28.000 | 28.000 | 838 |
| 2024-03-22 | 27.750 | 28.250 | 27.750 | 28.000 | 28.000 | 2,501 |
| 2024-03-21 | 28.250 | 28.500 | 28.000 | 28.500 | 28.500 | 1,010 |
| 2024-03-20 | 28.250 | 28.250 | 28.000 | 28.000 | 28.000 | 400 |
| 2024-03-19 | 28.000 | 28.250 | 28.000 | 28.000 | 28.000 | 1,300 |
| 2024-03-18 | 28.750 | 28.750 | 28.000 | 28.250 | 28.250 | 5,536 |
| 2024-03-15 | 29.750 | 29.750 | 27.750 | 28.000 | 28.000 | 6,201 |
| 2024-03-14 | 28.250 | 30.000 | 28.250 | 30.000 | 30.000 | 404 |
| 2024-03-13 | 28.000 | 28.250 | 28.000 | 28.000 | 28.000 | 300 |
| 2024-03-12 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 400 |
| 2024-03-11 | 27.750 | 28.250 | 27.750 | 27.750 | 27.750 | 6,000 |
| 2024-03-08 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 5,000 |
| 2024-03-07 | 28.500 | 28.500 | 27.750 | 28.250 | 28.250 | 3,200 |
| 2024-03-06 | 28.750 | 28.750 | 28.000 | 28.250 | 28.250 | 1,200 |
| 2024-03-05 | 28.000 | 28.250 | 28.000 | 28.250 | 28.250 | 813 |
| 2024-03-04 | 28.750 | 28.750 | 28.000 | 28.000 | 28.000 | 5,385 |
| 2024-03-01 | 29.000 | 29.000 | 28.250 | 28.500 | 28.500 | 10,801 |
| 2024-02-29 | 29.500 | 37.750 | 28.000 | 28.750 | 28.750 | 16,401 |
| 2024-02-28 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 200 |
| 2024-02-27 | 28.750 | 29.250 | 28.750 | 29.250 | 29.250 | 1,200 |
| 2024-02-23 | 28.500 | 31.000 | 28.000 | 28.250 | 28.250 | 9,600 |
| 2024-02-22 | 28.750 | 29.250 | 28.000 | 28.250 | 28.250 | 6,800 |
| 2024-02-21 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 5,700 |
| 2024-02-20 | 29.750 | 30.000 | 28.000 | 28.250 | 28.250 | 5,900 |
| 2024-02-19 | 28.750 | 29.750 | 28.750 | 29.750 | 29.750 | 300 |
| 2024-02-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 514 |
| 2024-02-15 | 30.000 | 33.000 | 28.750 | 29.750 | 29.750 | 1,620 |
| 2024-02-14 | 29.250 | 30.000 | 29.250 | 30.000 | 30.000 | 403 |
| 2024-02-13 | 29.250 | 29.500 | 28.500 | 29.000 | 29.000 | 1,600 |
| 2024-02-12 | 28.750 | 29.250 | 28.750 | 29.250 | 29.250 | 500 |
| 2024-02-09 | 29.750 | 29.750 | 28.500 | 29.250 | 29.250 | 2,300 |
| 2024-02-08 | 29.000 | 30.000 | 28.250 | 29.750 | 29.750 | 1,552 |
| 2024-02-07 | 28.500 | 29.000 | 28.500 | 28.500 | 28.500 | 901 |
| 2024-02-06 | 28.500 | 28.750 | 28.500 | 28.500 | 28.500 | 910 |
| 2024-02-05 | 29.000 | 29.250 | 28.750 | 28.750 | 28.750 | 1,700 |
| 2024-02-02 | 28.750 | 29.250 | 28.500 | 28.500 | 28.500 | 1,901 |
| 2024-02-01 | 28.750 | 30.000 | 28.250 | 29.750 | 29.750 | 1,301 |
| 2024-01-31 | 29.250 | 29.250 | 28.500 | 28.500 | 28.500 | 1,400 |
| 2024-01-30 | 29.250 | 29.250 | 28.500 | 28.500 | 28.500 | 1,487 |
| 2024-01-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 201 |
| 2024-01-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 101 |
| 2024-01-24 | 30.250 | 30.250 | 29.500 | 29.500 | 29.500 | 200 |
| 2024-01-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-22 | 29.250 | 30.500 | 29.250 | 29.500 | 29.500 | 605 |
| 2024-01-19 | 29.750 | 29.750 | 29.500 | 29.500 | 29.500 | 300 |
| 2024-01-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-17 | 30.500 | 31.500 | 30.500 | 31.500 | 31.500 | 2,100 |
| 2024-01-16 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 300 |
| 2024-01-15 | 32.000 | 32.000 | 30.750 | 30.750 | 30.750 | 202 |
| 2024-01-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 201 |
| 2024-01-11 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 100 |
| 2024-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-08 | 30.250 | 30.500 | 30.250 | 30.250 | 30.250 | 300 |
| 2024-01-05 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 201 |
| 2024-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-01-03 | 30.750 | 30.750 | 30.500 | 30.500 | 30.500 | 718 |
| 2023-12-28 | 29.500 | 30.500 | 29.500 | 30.500 | 30.500 | 700 |
| 2023-12-27 | 28.750 | 30.000 | 28.750 | 30.000 | 30.000 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.