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)
31/01/2023	13.80	13.80	13.60	13.60	-0.10	-0.73	196,489	2,689.32
30/01/2023	13.60	13.80	13.50	13.70	+0.10	+0.74	454,109	6,209.87
27/01/2023	13.50	13.60	13.40	13.60	+0.10	+0.74	245,165	3,315.36
26/01/2023	13.50	13.60	13.30	13.50	0.00	0.00	403,408	5,411.69
25/01/2023	13.60	13.60	13.50	13.50	-0.20	-1.46	233,000	3,162.22
24/01/2023	13.60	13.70	13.50	13.70	0.00	0.00	269,705	3,672.95
23/01/2023	13.60	13.70	13.50	13.70	0.00	0.00	344,873	4,692.49
20/01/2023	13.80	13.80	13.60	13.70	0.00	0.00	101,110	1,384.65
19/01/2023	13.70	13.70	13.60	13.70	+0.10	+0.74	290,010	3,968.42
18/01/2023	13.70	13.90	13.60	13.60	0.00	0.00	487,200	6,696.63
17/01/2023	13.50	13.70	13.50	13.60	+0.10	+0.74	339,605	4,634.04
16/01/2023	13.70	13.70	13.40	13.50	-0.10	-0.74	408,954	5,537.89
13/01/2023	13.60	13.60	13.50	13.60	+0.10	+0.74	365,513	4,953.86
12/01/2023	13.80	13.80	13.50	13.50	-0.20	-1.46	403,000	5,511.36
11/01/2023	13.80	13.80	13.60	13.70	0.00	0.00	534,793	7,349.05
10/01/2023	13.60	13.90	13.60	13.70	+0.20	+1.48	878,218	12,081.35
09/01/2023	13.40	13.60	13.40	13.50	+0.10	+0.75	456,592	6,167.75
06/01/2023	13.50	13.50	13.30	13.40	0.00	0.00	349,853	4,694.28
05/01/2023	13.50	13.60	13.30	13.40	0.00	0.00	340,981	4,595.68
04/01/2023	13.60	13.60	13.30	13.40	0.00	0.00	528,726	7,104.43
03/01/2023	13.00	13.40	13.00	13.40	+0.40	+3.08	494,028	6,511.26
30/12/2022	13.10	13.20	12.90	13.00	-0.10	-0.76	358,921	4,676.21
29/12/2022	13.10	13.20	13.00	13.10	+0.10	+0.77	116,752	1,529.91
28/12/2022	13.00	13.10	12.90	13.00	+0.10	+0.78	199,885	2,605.59
27/12/2022	12.90	13.00	12.80	12.90	+0.10	+0.78	169,212	2,181.36
26/12/2022	12.60	12.90	12.60	12.80	+0.10	+0.79	128,042	1,634.29
23/12/2022	12.70	12.90	12.70	12.70	-0.10	-0.78	276,922	3,534.67
22/12/2022	12.90	13.00	12.50	12.80	-0.10	-0.78	647,742	8,228.54
21/12/2022	12.80	13.00	12.80	12.90	+0.10	+0.78	128,825	1,660.25
20/12/2022	13.10	13.20	12.80	12.80	-0.30	-2.29	498,110	6,451.36
19/12/2022	13.10	13.20	13.00	13.10	-0.10	-0.76	206,700	2,709.82
16/12/2022	13.30	13.40	13.20	13.20	0.00	0.00	182,471	2,416.43
15/12/2022	13.30	13.40	13.20	13.20	-0.10	-0.75	193,625	2,567.93
14/12/2022	13.30	13.60	13.30	13.30	0.00	0.00	314,496	4,217.06
13/12/2022	13.40	13.50	13.20	13.30	0.00	0.00	364,452	4,849.10
09/12/2022	13.60	13.60	13.30	13.30	-0.20	-1.48	686,600	9,177.59
08/12/2022	13.40	13.60	13.40	13.50	+0.10	+0.75	325,755	4,401.06
07/12/2022	13.90	13.90	13.30	13.40	-0.30	-2.19	714,841	9,697.97
06/12/2022	13.80	14.10	13.60	13.70	-0.10	-0.72	1,359,381	18,834.17
02/12/2022	13.40	13.90	13.40	13.80	+0.40	+2.99	1,383,993	18,961.35
01/12/2022	13.30	13.50	13.30	13.40	+0.10	+0.75	358,355	4,797.85

Companies/Securities in Focus