Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | 28.750 | 30.000 | 28.750 | 30.000 | 30.000 | 200 |
| 2023-12-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-20 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 200 |
| 2023-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-12-15 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 100 |
| 2023-12-14 | 30.000 | 30.500 | 29.000 | 30.250 | 30.250 | 512 |
| 2023-12-13 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 104 |
| 2023-12-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 100 |
| 2023-12-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 106 |
| 2023-12-07 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 105 |
| 2023-12-06 | 30.250 | 30.500 | 30.250 | 30.500 | 30.500 | 1,000 |
| 2023-12-04 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 600 |
| 2023-12-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 100 |
| 2023-11-30 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 100 |
| 2023-11-29 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 803 |
| 2023-11-28 | 31.000 | 31.250 | 31.000 | 31.000 | 31.000 | 1,200 |
| 2023-11-27 | 30.500 | 31.000 | 30.000 | 31.000 | 31.000 | 7,515 |
| 2023-11-24 | 30.000 | 30.750 | 29.500 | 30.750 | 30.750 | 2,001 |
| 2023-11-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-11-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-11-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 200 |
| 2023-11-20 | 29.000 | 31.000 | 29.000 | 31.000 | 31.000 | 1,300 |
| 2023-11-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-11-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 100 |
| 2023-11-15 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 1,800 |
| 2023-11-14 | 30.250 | 38.000 | 30.000 | 30.000 | 30.000 | 5,900 |
| 2023-11-13 | 30.000 | 30.000 | 29.750 | 29.750 | 29.750 | 700 |
| 2023-11-10 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 100 |
| 2023-11-09 | 30.000 | 30.250 | 30.000 | 30.250 | 30.250 | 300 |
| 2023-11-08 | 29.250 | 29.750 | 29.250 | 29.750 | 29.750 | 300 |
| 2023-11-07 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 610 |
| 2023-11-06 | 39.750 | 39.750 | 30.000 | 30.000 | 30.000 | 800 |
| 2023-11-03 | 29.250 | 36.250 | 29.250 | 31.750 | 31.750 | 1,910 |
| 2023-11-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-11-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-10-31 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 101 |
| 2023-10-30 | 28.000 | 29.000 | 27.000 | 29.000 | 29.000 | 1,700 |
| 2023-10-27 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 1,300 |
| 2023-10-26 | 28.250 | 29.250 | 28.000 | 29.250 | 29.250 | 900 |
| 2023-10-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-10-24 | 28.500 | 29.500 | 28.000 | 29.500 | 29.500 | 1,301 |
| 2023-10-20 | 28.750 | 28.750 | 28.500 | 28.750 | 28.750 | 1,900 |
| 2023-10-19 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 1,500 |
| 2023-10-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-10-17 | 29.500 | 29.500 | 28.750 | 28.750 | 28.750 | 600 |
| 2023-10-16 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 1,100 |
| 2023-10-12 | 29.000 | 29.250 | 29.000 | 29.250 | 29.250 | 200 |
| 2023-10-11 | 28.750 | 29.750 | 28.750 | 28.750 | 28.750 | 500 |
| 2023-10-10 | 30.000 | 30.000 | 29.000 | 29.000 | 29.000 | 1,601 |
| 2023-10-09 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 400 |
| 2023-10-06 | 29.250 | 29.250 | 29.000 | 29.250 | 29.250 | 800 |
| 2023-10-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 500 |
| 2023-10-04 | 28.500 | 30.000 | 28.500 | 30.000 | 30.000 | 2,600 |
| 2023-10-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-10-02 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 306 |
| 2023-09-29 | 28.750 | 29.250 | 28.750 | 29.250 | 29.250 | 2,400 |
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.