Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 32.750 | 33.000 | 32.750 | 33.000 | 33.000 | 4,600 |
| 2023-01-03 | 32.500 | 32.750 | 32.500 | 32.750 | 32.750 | 2,300 |
| 2022-12-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-12-27 | 32.250 | 32.750 | 32.250 | 32.750 | 32.750 | 1,100 |
| 2022-12-26 | 32.000 | 32.750 | 32.000 | 32.750 | 32.750 | 2,702 |
| 2022-12-23 | 32.500 | 33.000 | 32.500 | 32.750 | 32.750 | 6,700 |
| 2022-12-22 | 32.250 | 33.000 | 32.250 | 32.500 | 32.500 | 5,301 |
| 2022-12-21 | 32.250 | 32.500 | 31.750 | 32.250 | 32.250 | 4,300 |
| 2022-12-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-12-19 | 32.000 | 32.500 | 32.000 | 32.250 | 32.250 | 1,100 |
| 2022-12-16 | 32.750 | 32.750 | 32.250 | 32.250 | 32.250 | 500 |
| 2022-12-15 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,100 |
| 2022-12-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-12-13 | 32.000 | 32.750 | 31.750 | 32.750 | 32.750 | 2,800 |
| 2022-12-09 | 32.250 | 32.750 | 31.000 | 32.500 | 32.500 | 12,701 |
| 2022-12-08 | 32.500 | 32.750 | 32.250 | 32.250 | 32.250 | 4,600 |
| 2022-12-07 | 32.250 | 32.750 | 32.250 | 32.500 | 32.500 | 800 |
| 2022-12-06 | 32.750 | 33.000 | 32.500 | 32.500 | 32.500 | 1,602 |
| 2022-12-02 | 32.750 | 33.000 | 32.750 | 33.000 | 33.000 | 4,100 |
| 2022-12-01 | 32.500 | 32.750 | 32.500 | 32.750 | 32.750 | 6,000 |
| 2022-11-30 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 5,100 |
| 2022-11-29 | 32.250 | 32.250 | 31.500 | 32.250 | 32.250 | 10,200 |
| 2022-11-28 | 31.750 | 32.500 | 31.500 | 32.250 | 32.250 | 7,700 |
| 2022-11-25 | 31.750 | 32.250 | 31.750 | 31.750 | 31.750 | 6,700 |
| 2022-11-24 | 31.250 | 32.000 | 31.000 | 32.000 | 32.000 | 8,311 |
| 2022-11-23 | 31.750 | 31.750 | 31.750 | 31.750 | 31.750 | 500 |
| 2022-11-22 | 31.750 | 31.750 | 30.750 | 31.500 | 31.500 | 6,915 |
| 2022-11-21 | 30.000 | 30.750 | 30.000 | 30.750 | 30.750 | 3,300 |
| 2022-11-18 | 30.000 | 31.250 | 30.000 | 31.250 | 31.250 | 9,700 |
| 2022-11-17 | 28.000 | 31.000 | 28.000 | 31.000 | 31.000 | 51,613 |
| 2022-11-16 | 32.250 | 32.500 | 27.750 | 28.000 | 28.000 | 147,551 |
| 2022-11-15 | 31.000 | 33.500 | 30.000 | 33.000 | 33.000 | 21,300 |
| 2022-11-14 | 34.750 | 35.000 | 30.500 | 33.000 | 33.000 | 76,801 |
| 2022-11-11 | 34.250 | 35.250 | 33.750 | 34.750 | 34.750 | 20,200 |
| 2022-11-10 | 35.250 | 35.250 | 34.000 | 34.000 | 34.000 | 36,200 |
| 2022-11-09 | 35.000 | 35.250 | 34.750 | 35.000 | 35.000 | 60,301 |
| 2022-11-08 | 32.000 | 35.250 | 32.000 | 34.750 | 34.750 | 139,130 |
| 2022-11-07 | 32.500 | 32.500 | 31.500 | 32.250 | 32.250 | 23,502 |
| 2022-11-04 | 32.250 | 32.500 | 32.250 | 32.250 | 32.250 | 29,502 |
| 2022-11-03 | 32.250 | 32.250 | 32.000 | 32.250 | 32.250 | 13,700 |
| 2022-11-02 | 31.500 | 32.250 | 31.500 | 32.250 | 32.250 | 16,100 |
| 2022-11-01 | 31.250 | 32.000 | 31.250 | 32.000 | 32.000 | 3,720 |
| 2022-10-31 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 3,000 |
| 2022-10-28 | 31.500 | 32.000 | 31.500 | 31.750 | 31.750 | 28,200 |
| 2022-10-27 | 31.500 | 31.750 | 31.500 | 31.750 | 31.750 | 11,200 |
| 2022-10-26 | 31.500 | 31.500 | 31.000 | 31.500 | 31.500 | 13,800 |
| 2022-10-25 | 31.250 | 31.500 | 31.000 | 31.500 | 31.500 | 20,400 |
| 2022-10-21 | 31.500 | 31.500 | 30.750 | 31.250 | 31.250 | 10,701 |
| 2022-10-20 | 31.250 | 31.750 | 31.250 | 31.750 | 31.750 | 16,600 |
| 2022-10-19 | 31.250 | 31.250 | 31.000 | 31.000 | 31.000 | 10,900 |
| 2022-10-18 | 31.000 | 31.250 | 31.000 | 31.250 | 31.250 | 5,200 |
| 2022-10-17 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 50,200 |
| 2022-10-12 | 31.000 | 31.000 | 30.500 | 31.000 | 31.000 | 9,600 |
| 2022-10-11 | 31.000 | 31.250 | 30.500 | 30.750 | 30.750 | 29,100 |
| 2022-10-10 | 31.000 | 31.000 | 30.500 | 31.000 | 31.000 | 10,800 |
| 2022-10-07 | 30.750 | 31.250 | 30.750 | 31.250 | 31.250 | 19,900 |
| 2022-10-06 | 31.250 | 31.500 | 31.000 | 31.000 | 31.000 | 16,300 |
| 2022-10-05 | 30.750 | 31.500 | 30.000 | 31.250 | 31.250 | 18,000 |
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.