Food and Drinks Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 35.500 | 35.750 | 35.500 | 35.750 | 35.750 | 500 |
| 2024-12-20 | 32.500 | 35.750 | 32.500 | 35.750 | 35.750 | 200 |
| 2024-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-12-18 | 35.750 | 35.750 | 35.750 | 35.750 | 35.750 | 100 |
| 2024-12-17 | 38.250 | 38.250 | 35.000 | 35.000 | 35.000 | 900 |
| 2024-12-16 | 35.750 | 38.750 | 35.750 | 36.500 | 36.500 | 1,800 |
| 2024-12-13 | 38.750 | 38.750 | 38.750 | 38.750 | 38.750 | 100 |
| 2024-12-12 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 100 |
| 2024-12-11 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 100 |
| 2024-12-09 | 38.750 | 39.000 | 38.750 | 39.000 | 39.000 | 200 |
| 2024-12-06 | 39.000 | 39.750 | 38.250 | 39.750 | 39.750 | 5,603 |
| 2024-12-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-12-03 | 37.250 | 40.000 | 37.250 | 40.000 | 40.000 | 200 |
| 2024-12-02 | 40.000 | 40.250 | 40.000 | 40.000 | 40.000 | 300 |
| 2024-11-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-28 | 40.750 | 40.750 | 40.750 | 40.750 | 40.750 | 100 |
| 2024-11-27 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 5,100 |
| 2024-11-26 | 37.750 | 37.750 | 37.750 | 37.750 | 37.750 | 300 |
| 2024-11-25 | 39.000 | 39.750 | 37.250 | 37.250 | 37.250 | 2,915 |
| 2024-11-22 | 39.000 | 40.750 | 39.000 | 40.750 | 40.750 | 200 |
| 2024-11-21 | 38.500 | 40.500 | 38.500 | 40.500 | 40.500 | 1,100 |
| 2024-11-20 | 42.250 | 42.250 | 40.000 | 41.750 | 41.750 | 300 |
| 2024-11-19 | 42.250 | 42.250 | 42.250 | 42.250 | 42.250 | 100 |
| 2024-11-18 | 41.500 | 42.250 | 41.500 | 42.250 | 42.250 | 300 |
| 2024-11-15 | 40.000 | 40.250 | 39.000 | 40.250 | 40.250 | 702 |
| 2024-11-14 | 40.250 | 44.000 | 40.000 | 42.000 | 42.000 | 11,900 |
| 2024-11-13 | 43.000 | 43.500 | 43.000 | 43.000 | 43.000 | 820 |
| 2024-11-12 | 43.000 | 43.500 | 43.000 | 43.500 | 43.500 | 8,000 |
| 2024-11-11 | 43.000 | 43.250 | 43.000 | 43.250 | 43.250 | 6,419 |
| 2024-11-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-07 | 41.250 | 43.000 | 41.250 | 43.000 | 43.000 | 300 |
| 2024-11-06 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 1,000 |
| 2024-11-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-11-04 | 42.750 | 42.750 | 42.750 | 42.750 | 42.750 | 100 |
| 2024-11-01 | 42.750 | 42.750 | 41.000 | 42.000 | 42.000 | 1,420 |
| 2024-10-31 | 42.750 | 43.000 | 42.000 | 42.000 | 42.000 | 1,100 |
| 2024-10-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-10-29 | 42.750 | 43.000 | 42.750 | 43.000 | 43.000 | 300 |
| 2024-10-28 | 43.000 | 43.000 | 40.000 | 42.750 | 42.750 | 406 |
| 2024-10-25 | 43.250 | 43.250 | 43.250 | 43.250 | 43.250 | 513 |
| 2024-10-24 | 43.250 | 43.250 | 43.000 | 43.250 | 43.250 | 300 |
| 2024-10-22 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 200 |
| 2024-10-21 | 42.750 | 43.000 | 42.750 | 43.000 | 43.000 | 201 |
| 2024-10-18 | 42.250 | 43.500 | 41.500 | 43.500 | 43.500 | 1,500 |
| 2024-10-17 | 43.000 | 43.000 | 41.500 | 42.250 | 42.250 | 700 |
| 2024-10-16 | 42.750 | 43.000 | 42.750 | 43.000 | 43.000 | 200 |
| 2024-10-15 | 43.000 | 43.000 | 42.500 | 42.500 | 42.500 | 700 |
| 2024-10-11 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 200 |
| 2024-10-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-10-09 | 43.000 | 43.500 | 43.000 | 43.500 | 43.500 | 801 |
| 2024-10-08 | 43.000 | 43.500 | 43.000 | 43.500 | 43.500 | 1,600 |
| 2024-10-07 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 301 |
| 2024-10-04 | 42.750 | 43.000 | 42.750 | 43.000 | 43.000 | 400 |
| 2024-10-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-10-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-10-01 | 43.000 | 43.750 | 43.000 | 43.750 | 43.750 | 1,100 |
| 2024-09-30 | 42.750 | 42.750 | 42.500 | 42.750 | 42.750 | 3,600 |
| 2024-09-27 | 43.750 | 43.750 | 42.250 | 42.250 | 42.250 | 203 |
| 2024-09-26 | 43.500 | 43.500 | 42.000 | 43.250 | 43.250 | 1,001 |
| 2024-09-25 | 42.750 | 43.750 | 42.750 | 43.750 | 43.750 | 1,001 |
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.