Food and Drinks Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	59.250	59.500	59.250	59.500	59.500	200
2025-06-24	60.000	60.000	60.000	60.000	60.000	1,000
2025-06-23	53.500	57.000	53.500	57.000	57.000	900
2025-06-20	59.750	59.750	59.750	59.750	59.750	0
2025-06-19	59.750	59.750	59.750	59.750	59.750	34,600
2025-06-18	59.750	59.750	59.750	59.750	59.750	208,802
2025-06-17	59.750	59.750	59.500	59.750	59.750	4,209
2025-06-16	59.500	59.750	59.500	59.750	59.750	25,900
2025-06-13	59.750	59.750	59.750	59.750	59.750	400
2025-06-12	59.750	59.750	59.500	59.750	59.750	3,805
2025-06-11	59.750	59.750	59.750	59.750	59.750	302
2025-06-10	59.750	59.750	59.500	59.750	59.750	2,800
2025-06-09	59.750	59.750	59.500	59.750	59.750	35,301
2025-06-06	59.750	59.750	59.500	59.500	59.500	25,602
2025-06-05	59.500	59.750	59.500	59.500	59.500	1,800
2025-06-04	59.500	59.750	59.500	59.750	59.750	7,702
2025-05-30	59.500	59.750	59.500	59.750	59.750	2,621
2025-05-29	59.500	59.750	59.500	59.500	59.500	8,702
2025-05-28	59.500	59.750	59.500	59.500	59.500	6,042
2025-05-27	59.500	59.750	59.500	59.750	59.750	10,500
2025-05-26	59.750	59.750	59.500	59.750	59.750	281,500
2025-05-23	59.500	59.750	59.500	59.750	59.750	324,212
2025-05-22	59.500	59.750	59.500	59.750	59.750	4,006
2025-05-21	59.750	59.750	59.500	59.500	59.500	19,621
2025-05-20	59.500	59.750	59.500	59.500	59.500	141,969
2025-05-19	59.500	59.500	59.500	59.500	59.500	9,908
2025-05-16	59.500	59.500	59.500	59.500	59.500	18,801
2025-05-15	59.500	59.750	59.500	59.500	59.500	67,701
2025-05-14	59.500	59.500	59.250	59.500	59.500	139,037
2025-05-13	59.250	59.500	59.250	59.500	59.500	10,507
2025-05-09	59.250	59.750	59.250	59.500	59.500	217,472
2025-05-08	59.500	59.500	59.250	59.250	59.250	464,663
2025-05-07	59.500	59.750	59.250	59.250	59.250	235,904
2025-05-06	59.500	59.500	59.250	59.500	59.500	67,872
2025-05-02	54.500	58.750	54.000	58.250	58.250	7,672,301
2025-04-30	54.000	54.500	52.000	54.500	54.500	3,103
2025-04-29	43.250	55.000	43.250	55.000	55.000	19,600
2025-04-28	42.500	43.250	42.500	43.250	43.250	17,900
2025-04-25	43.000	43.000	42.500	42.500	42.500	6,900
2025-04-24	41.750	41.750	41.250	41.750	41.750	4,405
2025-04-23	40.000	41.750	40.000	40.500	40.500	5,901
2025-04-22	41.750	42.000	39.250	40.250	40.250	6,004
2025-04-21	42.750	43.000	42.250	42.750	40.200	13,209
2025-04-18	42.250	42.750	42.000	42.250	39.730	14,600
2025-04-17	42.250	42.750	42.000	42.750	40.200	18,600
2025-04-16	42.500	42.500	42.000	42.250	39.730	3,210
2025-04-11	42.500	42.500	42.500	42.500	42.500	3,001
2025-04-10	43.750	43.750	43.750	43.750	43.750	0
2025-04-09	43.750	43.750	43.750	43.750	43.750	0
2025-04-08	40.500	43.750	39.000	43.750	43.750	11,746
2025-04-04	44.000	44.000	44.000	44.000	44.000	109
2025-04-03	40.000	41.000	40.000	41.000	41.000	200
2025-04-02	40.000	40.000	40.000	40.000	40.000	126
2025-04-01	39.000	39.000	39.000	39.000	39.000	100
2025-03-31	0.000	0.000	0.000	0.000	0.000	0
2025-03-28	0.000	0.000	0.000	0.000	0.000	0
2025-03-27	39.000	39.000	39.000	39.000	39.000	1,000
2025-03-26	39.000	40.000	39.000	40.000	40.000	600
2025-03-25	40.500	40.500	40.500	40.500	40.500	101
2025-03-24	40.500	40.500	39.000	40.000	40.000	10,300

← NewerPage 6 of 20 · 1,189 trading daysOlder →

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.