Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 31.000 | 31.250 | 30.750 | 31.250 | 31.250 | 11,200 |
| 2022-10-03 | 30.500 | 31.000 | 30.250 | 31.000 | 31.000 | 16,100 |
| 2022-09-30 | 30.500 | 30.750 | 30.250 | 30.750 | 30.750 | 23,300 |
| 2022-09-29 | 29.750 | 30.500 | 29.750 | 30.500 | 30.500 | 5,700 |
| 2022-09-28 | 30.250 | 30.500 | 30.250 | 30.500 | 30.500 | 900 |
| 2022-09-27 | 30.500 | 30.500 | 29.500 | 30.500 | 30.500 | 8,100 |
| 2022-09-26 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 14,800 |
| 2022-09-23 | 29.750 | 30.000 | 29.750 | 29.750 | 29.750 | 18,400 |
| 2022-09-22 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 20,900 |
| 2022-09-21 | 30.000 | 30.000 | 29.250 | 29.750 | 29.750 | 20,200 |
| 2022-09-20 | 29.750 | 30.000 | 29.500 | 29.500 | 29.500 | 20,100 |
| 2022-09-19 | 29.500 | 29.750 | 29.250 | 29.750 | 29.750 | 8,400 |
| 2022-09-16 | 29.750 | 29.750 | 29.500 | 29.500 | 29.500 | 22,700 |
| 2022-09-15 | 29.750 | 29.750 | 29.000 | 29.750 | 29.750 | 17,000 |
| 2022-09-14 | 29.500 | 29.750 | 29.500 | 29.750 | 29.750 | 5,305 |
| 2022-09-13 | 29.250 | 29.750 | 29.250 | 29.250 | 29.250 | 5,800 |
| 2022-09-12 | 29.500 | 30.000 | 29.250 | 29.250 | 29.250 | 19,700 |
| 2022-09-09 | 29.750 | 29.750 | 29.000 | 29.000 | 29.000 | 15,400 |
| 2022-09-08 | 29.000 | 30.000 | 29.000 | 29.750 | 29.750 | 54,800 |
| 2022-09-07 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 5,810 |
| 2022-09-06 | 29.500 | 29.500 | 28.750 | 28.750 | 28.750 | 14,000 |
| 2022-09-05 | 27.750 | 29.000 | 27.250 | 28.500 | 28.500 | 28,110 |
| 2022-09-02 | 27.250 | 27.750 | 27.250 | 27.750 | 27.750 | 15,608 |
| 2022-09-01 | 27.000 | 27.250 | 27.000 | 27.000 | 27.000 | 12,600 |
| 2022-08-31 | 27.000 | 27.250 | 27.000 | 27.000 | 27.000 | 12,400 |
| 2022-08-30 | 26.750 | 27.250 | 26.750 | 27.250 | 27.250 | 15,700 |
| 2022-08-29 | 26.750 | 27.000 | 26.750 | 27.000 | 27.000 | 7,708 |
| 2022-08-26 | 26.250 | 27.250 | 25.750 | 25.750 | 25.750 | 53,605 |
| 2022-08-25 | 26.750 | 26.750 | 26.250 | 26.750 | 26.750 | 22,800 |
| 2022-08-24 | 26.750 | 28.000 | 26.750 | 26.750 | 26.750 | 24,700 |
| 2022-08-23 | 27.000 | 28.000 | 26.000 | 27.000 | 27.000 | 53,400 |
| 2022-08-22 | 27.750 | 27.750 | 26.750 | 27.500 | 27.500 | 33,505 |
| 2022-08-19 | 27.250 | 28.500 | 27.000 | 27.500 | 27.500 | 96,200 |
| 2022-08-18 | 27.000 | 27.500 | 25.250 | 26.750 | 26.750 | 29,700 |
| 2022-08-17 | 25.000 | 26.250 | 25.000 | 26.000 | 26.000 | 55,700 |
| 2022-08-16 | 25.000 | 25.500 | 24.900 | 25.250 | 25.250 | 7,700 |
| 2022-08-15 | 25.000 | 25.000 | 24.500 | 25.000 | 25.000 | 6,101 |
| 2022-08-11 | 25.250 | 26.000 | 24.600 | 25.500 | 25.500 | 17,700 |
| 2022-08-10 | 24.500 | 26.250 | 24.400 | 25.000 | 25.000 | 34,200 |
| 2022-08-09 | 23.100 | 24.300 | 23.100 | 23.600 | 23.600 | 20,900 |
| 2022-08-08 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 300 |
| 2022-08-05 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 100 |
| 2022-08-04 | 21.700 | 22.500 | 21.700 | 22.500 | 22.500 | 200 |
| 2022-08-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-08-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 100 |
| 2022-08-01 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 300 |
| 2022-07-27 | 23.900 | 23.900 | 21.600 | 22.500 | 22.500 | 700 |
| 2022-07-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-25 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 100 |
| 2022-07-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-18 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 100 |
| 2022-07-15 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 800 |
| 2022-07-14 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 200 |
| 2022-07-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2022-07-08 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 200 |
| 2022-07-07 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 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.