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)
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
30/11/2022	13.60	13.60	13.20	13.30	-0.20	-1.48	583,505	7,780.81
29/11/2022	13.50	13.60	13.40	13.50	+0.10	+0.75	218,112	2,947.88
28/11/2022	13.30	13.60	13.30	13.40	+0.10	+0.75	739,049	9,958.79
25/11/2022	13.50	13.50	13.20	13.30	-0.30	-2.21	718,480	9,582.98
24/11/2022	13.90	13.90	13.50	13.60	-0.20	-1.45	445,465	6,041.67
23/11/2022	13.90	13.90	13.50	13.80	-0.10	-0.72	938,511	12,795.09
22/11/2022	14.00	14.20	13.90	13.90	0.00	0.00	1,197,748	16,801.96
21/11/2022	13.80	13.90	13.60	13.90	+0.10	+0.72	1,450,172	19,938.05
18/11/2022	13.70	13.90	13.60	13.80	+0.30	+2.22	2,140,353	29,458.92
17/11/2022	13.00	13.70	12.90	13.50	+0.70	+5.47	2,985,206	40,221.64
16/11/2022	12.50	12.80	12.40	12.80	+0.50	+4.07	989,807	12,554.61
15/11/2022	12.20	12.40	12.20	12.30	-0.10	-0.81	243,661	3,005.55
14/11/2022	12.40	12.50	12.20	12.40	-0.20	-1.59	770,506	9,532.42
11/11/2022	12.60	12.60	12.50	12.60	+0.10	+0.80	233,389	2,931.72
10/11/2022	12.80	12.80	12.50	12.50	-0.20	-1.57	332,661	4,194.83
09/11/2022	13.10	13.10	12.60	12.70	-0.30	-2.31	911,283	11,629.30
08/11/2022	12.60	13.00	12.60	13.00	+0.40	+3.17	1,134,421	14,562.47
07/11/2022	12.60	12.70	12.40	12.60	+0.20	+1.61	677,738	8,511.59
04/11/2022	12.40	12.70	12.30	12.40	+0.10	+0.81	1,044,472	12,993.20
03/11/2022	12.30	12.40	12.20	12.30	+0.10	+0.82	293,966	3,613.63
02/11/2022	12.30	12.30	12.10	12.20	0.00	0.00	399,700	4,879.46
01/11/2022	12.10	12.20	12.00	12.20	+0.10	+0.83	607,136	7,343.13

Companies/Securities in Focus