SET · XO-R · stock

Exotic Food Public Company Limited (XO-R) stock price history

Every SET trading session of Exotic Food Public Company Limited from Jul 26, 2018 to Sep 28, 2026: 1,988 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.

Get XO-R data, free keyYear by year table

XO-R adjusted close, 2018 to 2026

XO-RExotic Food Public Company Limited
THB 17.96+17.8% over one year
2020202220242026
THB 22.59
All time high, 2024
THB 20.50
52 week high, THB 12.79 low
1,988
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

XO-R key facts

  • Exotic Food Public Company Limited (XO-R) closed at THB 17.96 on Sep 28, 2026 on SET.
  • XO-R's all time high close is THB 22.59, set on Aug 27, 2024; its all time low close is THB 2.40 on Mar 17, 2020.
  • XO-R's 52 week range is THB 12.79 to THB 20.50.
  • XO-R returned +17.8% over the year to Sep 28, 2026 and +9.3% over five years.
  • Since Jul 26, 2018 XO-R returned +256%, +16.8% a year compounded.
  • XO-R's deepest drawdown was -73.2% from May 14, 2019 to Mar 17, 2020.
  • DataCedar holds 1,988 daily sessions of XO-R history from Jul 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XO-R price chart, 2018 to 2026

XO-R adjusted close, Jul 26, 2018 to Sep 28, 2026THB 2.56THB 9.23THB 15.91THB 22.59201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

XO-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.5%
3 months+36.5%
6 months+36.5%
Year to date+21.8%
1 year+17.8%
3 years-12.6%
5 years+9.3%
10 yearsn/a
Since Jul 26, 2018+255.6%
Compound annual growth, 8.2 years+16.8%

XO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 22.59 on Aug 27, 2024
All time low close
THB 2.40 on Mar 17, 2020
52 week high
THB 20.50 on Aug 28, 2026
52 week low
THB 12.79 on Mar 5, 2026
Deepest drawdown
-73.2% from May 14, 2019 to Mar 17, 2020, recovered Mar 17, 2021
Best single session
+78.7% on Jul 5, 2023
Worst single session
-21.1% on Nov 19, 2024
Volatility, 1 year annualised
44.5%
Sessions closing higher, 1 year
13%
Growth of 1 since 2018
3.6×
Best calendar year
2021, +101%
Worst calendar year
2022, -31%

XO-R 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. 2018 starts on Jul 26, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 14.75THB 20.50THB 12.79THB 17.96+21.8%5M186
2025THB 21.00THB 21.00THB 13.85THB 14.75-29.8%6.3M242
2024THB 20.55THB 22.59THB 16.92THB 21.00+2.2%566K243
2023THB 10.74THB 20.58THB 9.58THB 20.55+91.3%1.8M243
2022THB 15.65THB 17.72THB 9.84THB 10.74-31.4%17.9M241
2021THB 7.81THB 20.76THB 7.81THB 15.65+100.5%103.3M241
2020THB 4.13THB 8.63THB 2.38THB 7.81+89.1%50.8M243
2019THB 5.33THB 9.00THB 3.64THB 4.13-22.5%8.5M244
2018THB 5.05THB 5.33THB 5.05THB 5.33n/a0105

XO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 17.96-11.5%
August 2026THB 20.30+54.2%
July 2026THB 13.160.0%
June 2026THB 13.160.0%
May 2026THB 13.160.0%
April 2026THB 13.160.0%
March 2026THB 13.16-6.5%
February 2026THB 14.08+5.6%
January 2026THB 13.34-9.5%
December 2025THB 14.750.0%
November 2025THB 14.750.0%
October 2025THB 14.75-3.4%

About the XO-R data

Daily bars. 1,988 sessions from Jul 26, 2018 to Sep 28, 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 Sep 29, 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 Jul 26, 2018, 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/XO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • XBIO-R X Bioscience Public Company Limited
  • XIAOMI01 Xiaomi Corporation
  • XIAOMI80 Xiaomi Corporation
  • XO Exotic Food Public Company Limited
  • XPENG03 XPeng Inc.
  • XPG XSpring Capital Public Company Limited
  • XPG-R XSpring Capital Public Company Limited
  • XYZ RSXYZ Public Company Limited

Common questions

XO-R share price history

Start with any symbol.

Start free