Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 21.000 | 21.700 | 21.000 | 21.200 | 21.200 | 3,100 |
| 2022-01-05 | 21.900 | 21.900 | 21.400 | 21.400 | 21.400 | 1,800 |
| 2022-01-04 | 22.100 | 22.100 | 21.300 | 21.500 | 21.500 | 9,500 |
| 2021-12-30 | 21.400 | 21.400 | 21.200 | 21.400 | 21.400 | 3,700 |
| 2021-12-29 | 21.400 | 21.400 | 21.300 | 21.300 | 21.300 | 300 |
| 2021-12-28 | 22.000 | 22.000 | 21.000 | 21.200 | 21.200 | 1,100 |
| 2021-12-27 | 21.500 | 21.500 | 21.200 | 21.200 | 21.200 | 400 |
| 2021-12-24 | 21.400 | 21.600 | 20.800 | 21.200 | 21.200 | 2,300 |
| 2021-12-23 | 21.600 | 21.600 | 20.900 | 21.400 | 21.400 | 2,500 |
| 2021-12-22 | 21.300 | 21.700 | 21.300 | 21.500 | 21.500 | 1,200 |
| 2021-12-21 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 100 |
| 2021-12-20 | 21.400 | 21.400 | 20.400 | 21.000 | 21.000 | 1,500 |
| 2021-12-17 | 22.500 | 23.800 | 20.500 | 21.200 | 21.200 | 5,500 |
| 2021-12-16 | 20.700 | 21.200 | 20.400 | 21.200 | 21.200 | 9,400 |
| 2021-12-15 | 21.500 | 21.500 | 20.900 | 21.000 | 21.000 | 1,600 |
| 2021-12-14 | 22.000 | 22.800 | 21.000 | 21.500 | 21.500 | 4,700 |
| 2021-12-13 | 21.000 | 27.000 | 20.600 | 20.800 | 20.800 | 7,900 |
| 2021-12-09 | 21.400 | 21.400 | 20.900 | 21.000 | 21.000 | 500 |
| 2021-12-08 | 21.800 | 21.800 | 20.700 | 20.900 | 20.900 | 1,600 |
| 2021-12-07 | 20.600 | 20.900 | 20.500 | 20.900 | 20.900 | 1,800 |
| 2021-12-03 | 20.700 | 21.000 | 20.700 | 21.000 | 21.000 | 1,100 |
| 2021-12-02 | 20.700 | 21.100 | 20.500 | 21.000 | 21.000 | 1,500 |
| 2021-12-01 | 20.400 | 21.400 | 20.400 | 21.400 | 21.400 | 1,400 |
| 2021-11-30 | 20.900 | 21.100 | 20.200 | 20.600 | 20.600 | 8,300 |
| 2021-11-29 | 21.500 | 21.500 | 20.700 | 20.900 | 20.900 | 4,200 |
| 2021-11-26 | 21.000 | 21.500 | 20.800 | 21.000 | 21.000 | 2,900 |
| 2021-11-25 | 21.800 | 21.900 | 20.800 | 21.900 | 21.900 | 5,500 |
| 2021-11-24 | 21.000 | 23.000 | 20.900 | 21.600 | 21.600 | 6,200 |
| 2021-11-23 | 20.700 | 20.900 | 20.700 | 20.800 | 20.800 | 6,600 |
| 2021-11-22 | 20.900 | 21.100 | 20.700 | 20.900 | 20.900 | 7,400 |
| 2021-11-19 | 20.800 | 21.100 | 20.700 | 21.000 | 21.000 | 3,500 |
| 2021-11-18 | 21.200 | 21.500 | 20.900 | 21.200 | 21.200 | 7,100 |
| 2021-11-17 | 21.300 | 21.500 | 21.000 | 21.400 | 21.400 | 5,800 |
| 2021-11-16 | 22.300 | 22.300 | 20.900 | 21.300 | 21.300 | 30,500 |
| 2021-11-15 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 700 |
| 2021-11-12 | 22.800 | 22.800 | 22.400 | 22.600 | 22.600 | 800 |
| 2021-11-11 | 22.600 | 22.600 | 22.400 | 22.600 | 22.600 | 1,000 |
| 2021-11-10 | 22.500 | 22.600 | 22.300 | 22.600 | 22.600 | 500 |
| 2021-11-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2021-11-08 | 22.800 | 22.800 | 22.300 | 22.500 | 22.500 | 3,600 |
| 2021-11-05 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 100 |
| 2021-11-04 | 22.700 | 22.800 | 22.700 | 22.800 | 22.800 | 700 |
| 2021-11-03 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 200 |
| 2021-11-02 | 22.900 | 22.900 | 21.900 | 22.800 | 22.800 | 44,300 |
| 2021-11-01 | 22.700 | 22.900 | 22.200 | 22.800 | 22.800 | 6,600 |
| 2021-10-29 | 22.700 | 22.800 | 22.300 | 22.800 | 22.800 | 6,300 |
| 2021-10-28 | 23.000 | 23.200 | 22.200 | 22.200 | 22.200 | 15,400 |
| 2021-10-27 | 23.800 | 23.800 | 22.000 | 22.800 | 22.800 | 2,400 |
| 2021-10-26 | 22.700 | 22.900 | 22.600 | 22.800 | 22.800 | 1,800 |
← NewerPage 20 of 20 · 1,189 trading days
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.