Food & Life Companies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.800 | 3.800 | 3.700 | 3.740 | 3.740 | 22,037 |
| 2026-10-21 | 3.820 | 3.840 | 3.720 | 3.800 | 3.800 | 85,937 |
| 2026-10-20 | 3.780 | 3.900 | 3.780 | 3.840 | 3.840 | 96,311 |
| 2026-10-19 | 3.740 | 3.860 | 3.740 | 3.780 | 3.780 | 407,979 |
| 2026-10-15 | 3.540 | 3.600 | 3.540 | 3.560 | 3.560 | 205,841 |
| 2026-10-14 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 37,400 |
| 2026-10-12 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 11,913 |
| 2026-10-09 | 3.460 | 3.560 | 3.400 | 3.420 | 3.420 | 60,924 |
| 2026-10-08 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 455,866 |
| 2026-10-07 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 205,812 |
| 2026-10-06 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 164,430 |
| 2026-10-05 | 3.380 | 3.440 | 3.340 | 3.340 | 3.340 | 1,122,730 |
| 2026-10-02 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 299,112 |
| 2026-10-01 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 58,620 |
| 2026-09-30 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 107,200 |
| 2026-09-29 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 41,524 |
| 2026-09-28 | 3.280 | 3.300 | 3.220 | 3.240 | 3.229 | 125,030 |
| 2026-09-25 | 3.220 | 3.240 | 3.140 | 3.220 | 3.209 | 152,637 |
| 2026-09-24 | 3.160 | 3.180 | 3.100 | 3.160 | 3.149 | 344,009 |
| 2026-09-23 | 3.260 | 3.340 | 3.040 | 3.340 | 3.340 | 36,057 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0115 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.