Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 29.000 | 29.000 | 28.750 | 29.000 | 29.000 | 901 |
| 2023-09-27 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 100 |
| 2023-09-26 | 28.750 | 29.000 | 28.750 | 28.750 | 28.750 | 1,100 |
| 2023-09-25 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 1,100 |
| 2023-09-22 | 28.750 | 29.250 | 28.750 | 29.250 | 29.250 | 824 |
| 2023-09-21 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 100 |
| 2023-09-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-09-19 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 501 |
| 2023-09-18 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 200 |
| 2023-09-15 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 300 |
| 2023-09-14 | 29.000 | 29.250 | 29.000 | 29.250 | 29.250 | 200 |
| 2023-09-13 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 700 |
| 2023-09-12 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 100 |
| 2023-09-11 | 29.250 | 29.500 | 29.250 | 29.500 | 29.500 | 300 |
| 2023-09-08 | 29.250 | 29.500 | 29.000 | 29.500 | 29.500 | 400 |
| 2023-09-07 | 29.250 | 30.000 | 29.000 | 29.250 | 29.250 | 2,600 |
| 2023-09-06 | 28.750 | 29.000 | 28.750 | 29.000 | 29.000 | 1,800 |
| 2023-09-05 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 200 |
| 2023-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-09-01 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 1,505 |
| 2023-08-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-08-30 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 100 |
| 2023-08-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,500 |
| 2023-08-28 | 28.750 | 29.500 | 28.000 | 29.500 | 29.500 | 500 |
| 2023-08-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-08-24 | 29.000 | 29.750 | 29.000 | 29.500 | 29.500 | 1,100 |
| 2023-08-23 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 500 |
| 2023-08-22 | 29.000 | 29.250 | 29.000 | 29.250 | 29.250 | 4,300 |
| 2023-08-21 | 29.250 | 29.250 | 29.000 | 29.000 | 29.000 | 1,200 |
| 2023-08-18 | 29.000 | 29.750 | 29.000 | 29.750 | 29.750 | 4,202 |
| 2023-08-17 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 200 |
| 2023-08-16 | 29.000 | 29.750 | 29.000 | 29.000 | 29.000 | 2,600 |
| 2023-08-15 | 29.000 | 30.250 | 29.000 | 29.000 | 29.000 | 3,500 |
| 2023-08-11 | 29.500 | 30.250 | 29.000 | 30.250 | 30.250 | 701 |
| 2023-08-10 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 400 |
| 2023-08-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-08-08 | 29.000 | 29.750 | 28.750 | 29.250 | 29.250 | 2,200 |
| 2023-08-07 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 1,274 |
| 2023-08-04 | 29.000 | 29.750 | 28.500 | 29.750 | 29.750 | 2,004 |
| 2023-08-03 | 29.000 | 29.750 | 29.000 | 29.750 | 29.750 | 1,200 |
| 2023-08-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-26 | 28.750 | 29.000 | 27.250 | 29.000 | 29.000 | 9,701 |
| 2023-07-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-24 | 39.500 | 42.000 | 29.000 | 29.500 | 29.500 | 109,602 |
| 2023-07-21 | 30.750 | 41.500 | 30.750 | 39.000 | 39.000 | 166,824 |
| 2023-07-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-14 | 29.250 | 32.000 | 29.250 | 32.000 | 32.000 | 400 |
| 2023-07-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-10 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 100 |
| 2023-07-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2023-07-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
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.