SET · XO · stock
Exotic Food Public Company Limited (XO) stock price history
Every SET trading session of Exotic Food Public Company Limited from Aug 25, 2014 to Nov 13, 2026: 2,929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XO adjusted close, 2014 to 2026
- THB 30.90
- All time high, 2023
- THB 21.00
- 52 week high, THB 12.46 low
- 2,929
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
XO key facts
- Exotic Food Public Company Limited (XO) closed at THB 19.80 on Nov 13, 2026 on SET.
- XO's all time high close is THB 30.90, set on Oct 12, 2023; its all time low close is THB 2.51 on Mar 18, 2020.
- XO's 52 week range is THB 12.46 to THB 21.00.
- XO returned +41.8% over the year to Nov 13, 2026 and +38.9% over five years.
- Over ten years XO returned +390%, +17.2% a year compounded.
- XO's deepest drawdown was -73.3% from May 10, 2019 to Mar 18, 2020.
- DataCedar holds 2,929 daily sessions of XO history from Aug 25, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XO price chart, 2014 to 2026
XO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +3.5% |
| 6 months | +57.6% |
| Year to date | +40.8% |
| 1 year | +41.8% |
| 3 years | -21.1% |
| 5 years | +38.9% |
| 10 years | +389.9% |
| Since Aug 25, 2014 | +592.0% |
| Compound annual growth, 12.2 years | +17.2% |
XO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.90 on Oct 12, 2023
- All time low close
- THB 2.51 on Mar 18, 2020
- 52 week high
- THB 21.00 on Aug 17, 2026
- 52 week low
- THB 12.46 on May 15, 2026
- Deepest drawdown
- -73.3% from May 10, 2019 to Mar 18, 2020, recovered Feb 4, 2021
- Best single session
- +25.6% on Aug 26, 2014
- Worst single session
- -22.7% on Feb 25, 2020
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2014
- 6.9×
- Best calendar year
- 2018, +126%
- Worst calendar year
- 2019, -44%
XO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 25, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.06 | THB 21.00 | THB 12.46 | THB 19.80 | +40.8% | 183.1M | 213 |
| 2025 | THB 21.03 | THB 21.03 | THB 12.02 | THB 14.06 | -32.8% | 134.8M | 242 |
| 2024 | THB 21.46 | THB 30.07 | THB 16.99 | THB 20.93 | +1.6% | 442.4M | 243 |
| 2023 | THB 10.85 | THB 31.11 | THB 9.76 | THB 20.60 | +89.8% | 678.4M | 237 |
| 2022 | THB 15.95 | THB 18.04 | THB 9.94 | THB 10.85 | -32.3% | 333.9M | 241 |
| 2021 | THB 8.40 | THB 21.14 | THB 7.72 | THB 16.03 | +89.0% | 1.4B | 240 |
| 2020 | THB 4.22 | THB 8.94 | THB 2.36 | THB 8.48 | +99.2% | 832.6M | 243 |
| 2019 | THB 7.57 | THB 9.40 | THB 3.70 | THB 4.26 | -43.8% | 280.9M | 242 |
| 2018 | THB 3.34 | THB 8.53 | THB 2.95 | THB 7.57 | +126.4% | 309.2M | 241 |
| 2017 | THB 4.37 | THB 4.56 | THB 3.14 | THB 3.34 | -24.0% | 226.1M | 226 |
| 2016 | THB 3.16 | THB 5.25 | THB 3.02 | THB 4.40 | +38.8% | 606.3M | 234 |
| 2015 | THB 3.46 | THB 3.98 | THB 2.76 | THB 3.17 | -10.2% | 545M | 240 |
| 2014 | THB 2.35 | THB 4.72 | THB 2.35 | THB 3.53 | n/a | 3B | 87 |
XO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 19.80 | +4.8% |
| October 2026 | THB 18.90 | +7.4% |
| September 2026 | THB 17.60 | -12.9% |
| August 2026 | THB 20.20 | +3.4% |
| July 2026 | THB 19.53 | +4.7% |
| June 2026 | THB 18.65 | +46.2% |
| May 2026 | THB 12.76 | -4.4% |
| April 2026 | THB 13.35 | 0.0% |
| March 2026 | THB 13.35 | -5.1% |
| February 2026 | THB 14.06 | +4.3% |
| January 2026 | THB 13.49 | -4.1% |
| December 2025 | THB 14.06 | -1.3% |
About the XO data
Daily bars. 2,929 sessions from Aug 25, 2014 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AXO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
XO share price history
