Food Moments PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.240	4.260	4.200	4.240	4.096	990,404
2026-07-16	4.220	4.260	4.200	4.260	4.115	1,662,305
2026-07-15	4.240	4.280	4.200	4.220	4.077	1,262,307
2026-07-14	4.240	4.260	4.200	4.240	4.096	1,897,004
2026-07-13	4.260	4.280	4.240	4.240	4.096	1,256,707
2026-07-10	4.300	4.300	4.240	4.240	4.096	2,508,407
2026-07-09	4.240	4.340	4.240	4.300	4.154	1,800,637
2026-07-08	4.280	4.300	4.220	4.240	4.096	3,007,348
2026-07-07	4.240	4.320	4.220	4.280	4.135	2,614,321
2026-07-06	4.260	4.260	4.220	4.220	4.077	1,388,213
2026-07-03	4.260	4.280	4.220	4.260	4.115	2,154,828
2026-07-02	4.200	4.260	4.200	4.260	4.115	1,853,035
2026-07-01	4.180	4.200	4.160	4.200	4.058	344,530
2026-06-30	4.200	4.220	4.160	4.160	4.019	1,285,413
2026-06-29	4.180	4.200	4.160	4.160	4.019	506,134
2026-06-26	4.180	4.180	4.140	4.160	4.019	670,481
2026-06-25	4.240	4.300	4.140	4.160	4.019	3,959,316
2026-06-24	4.140	4.260	4.140	4.240	4.096	2,709,748
2026-06-23	4.180	4.240	4.120	4.120	3.980	3,306,003
2026-06-22	4.160	4.220	4.120	4.180	4.038	1,367,207
2026-06-19	4.160	4.160	4.120	4.160	4.019	599,322
2026-06-18	4.100	4.180	4.100	4.140	4.000	883,570
2026-06-17	4.100	4.120	4.060	4.080	3.942	1,489,355
2026-06-16	4.120	4.140	4.040	4.100	3.961	1,027,012
2026-06-15	4.100	4.140	4.100	4.120	3.980	420,320
2026-06-12	4.100	4.120	4.080	4.080	3.942	155,042
2026-06-11	4.080	4.100	4.040	4.080	3.942	662,307
2026-06-10	4.160	4.160	4.060	4.080	3.942	768,408
2026-06-09	4.100	4.160	4.080	4.160	4.019	207,004
2026-06-08	4.140	4.160	4.100	4.100	3.961	906,638
2026-06-05	4.160	4.180	4.120	4.160	4.019	564,408
2026-06-04	4.180	4.180	4.140	4.160	4.019	792,526
2026-06-02	4.180	4.180	4.140	4.160	4.019	393,504
2026-05-29	4.160	4.200	4.160	4.180	4.038	1,050,911
2026-05-28	4.200	4.200	4.120	4.180	4.038	1,001,256
2026-05-27	4.220	4.220	4.140	4.200	4.058	1,283,159
2026-05-26	4.160	4.220	4.160	4.200	4.058	1,493,326
2026-05-25	4.140	4.180	4.140	4.160	4.019	1,030,002
2026-05-22	4.180	4.200	4.120	4.140	4.000	1,187,109
2026-05-21	4.140	4.200	4.100	4.180	4.038	2,224,243
2026-05-20	4.000	4.140	4.000	4.140	4.000	2,224,320
2026-05-19	4.000	4.020	3.980	4.000	3.864	453,254
2026-05-18	3.980	4.000	3.980	3.980	3.845	964,591
2026-05-15	3.980	4.000	3.960	3.980	3.845	556,712
2026-05-14	3.960	3.980	3.920	3.980	3.845	882,820
2026-05-13	3.880	3.920	3.860	3.900	3.768	829,217
2026-05-12	4.040	4.040	3.840	3.880	3.748	3,388,707
2026-05-11	4.020	4.080	4.020	4.040	3.903	1,051,127
2026-05-08	4.020	4.080	4.000	4.040	3.903	1,207,865
2026-05-07	3.980	4.080	3.940	4.040	3.903	2,260,161
2026-05-06	4.240	4.240	4.200	4.200	3.864	3,431,130
2026-05-05	4.260	4.260	4.160	4.240	3.901	1,870,839
2026-04-30	4.280	4.280	4.200	4.240	3.901	715,504
2026-04-29	4.240	4.280	4.200	4.240	3.901	1,805,806
2026-04-28	4.220	4.260	4.180	4.200	3.864	1,541,400
2026-04-27	4.140	4.220	4.140	4.180	3.846	1,230,102
2026-04-24	4.120	4.160	4.120	4.140	3.809	606,402
2026-04-23	4.140	4.160	4.100	4.120	3.791	4,522,001
2026-04-22	4.160	4.200	4.140	4.140	3.809	1,213,001
2026-04-21	4.140	4.200	4.140	4.180	3.846	1,160,010

← NewerPage 2 of 9 · 540 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1500 THB
2026-05-07	0.2000 THB
2025-08-28	0.1500 THB
2025-03-13	0.2000 THB
2024-09-18	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.