The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

XO : EXOTIC FOOD PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
21/03/2023	11.80	11.90	11.70	11.80	0.00	0.00	237,497	2,795.47
20/03/2023	12.00	12.10	11.70	11.80	-0.10	-0.84	321,001	3,817.05
17/03/2023	11.80	12.00	11.80	11.90	+0.20	+1.71	168,500	2,004.93
16/03/2023	12.00	12.00	11.70	11.70	-0.30	-2.50	452,368	5,343.18
15/03/2023	11.50	12.10	11.50	12.00	+0.50	+4.35	417,437	4,916.34
14/03/2023	12.10	12.30	11.50	11.50	-0.80	-6.50	1,044,889	12,424.26
13/03/2023	12.30	12.40	12.10	12.30	0.00	0.00	278,740	3,417.96
10/03/2023	12.50	12.70	12.30	12.30	-0.20	-1.60	231,287	2,877.46
09/03/2023	12.60	12.70	12.50	12.50	-0.10	-0.79	159,609	2,001.49
08/03/2023	12.60	12.60	12.20	12.60	0.00	0.00	386,163	4,809.59
07/03/2023	12.80	12.80	12.60	12.60	-0.20	-1.56	293,111	3,721.31
03/03/2023	12.90	13.00	12.70	12.80	-0.10	-0.78	149,255	1,915.42
02/03/2023	12.70	13.00	12.70	12.90	-0.10	-0.77	261,454	3,362.24
01/03/2023	13.20	13.30	13.00	13.00	-0.10	-0.76	203,089	2,664.86
28/02/2023	12.90	13.20	12.90	13.10	+0.20	+1.55	186,499	2,447.86
27/02/2023	13.10	13.10	12.90	12.90	-0.20	-1.53	179,926	2,333.69
24/02/2023	13.30	13.30	13.00	13.10	-0.10	-0.76	309,290	4,043.52
23/02/2023	13.30	13.40	13.20	13.20	0.00	0.00	173,195	2,297.58
22/02/2023	13.20	13.30	13.20	13.20	0.00	0.00	164,660	2,176.97
21/02/2023	13.40	13.40	13.10	13.20	0.00	0.00	126,732	1,678.23
20/02/2023	13.30	13.50	13.20	13.20	+0.10	+0.76	310,674	4,132.78
17/02/2023	13.20	13.30	13.10	13.10	-0.20	-1.50	266,551	3,509.51
16/02/2023	13.20	13.40	13.10	13.30	0.00	0.00	272,911	3,618.53
15/02/2023	13.50	13.60	13.30	13.30	-0.20	-1.48	271,220	3,638.02
14/02/2023	13.60	13.70	13.50	13.50	-0.10	-0.74	220,517	2,999.80
13/02/2023	13.80	13.80	13.60	13.60	0.00	0.00	319,535	4,382.59
10/02/2023	13.60	13.80	13.50	13.60	0.00	0.00	199,700	2,731.34
09/02/2023	13.70	13.70	13.50	13.60	0.00	0.00	301,342	4,096.74
08/02/2023	13.70	13.80	13.60	13.60	-0.10	-0.73	256,609	3,508.71
07/02/2023	13.70	13.70	13.60	13.70	0.00	0.00	285,902	3,906.84
06/02/2023	14.00	14.00	13.70	13.70	-0.20	-1.44	603,254	8,338.07
03/02/2023	13.80	13.90	13.80	13.90	+0.20	+1.46	304,642	4,208.19
02/02/2023	13.70	13.80	13.60	13.70	+0.20	+1.48	374,200	5,109.66
01/02/2023	13.60	13.80	13.50	13.50	-0.10	-0.74	324,729	4,423.19

Companies/Securities in Focus