Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.160 | 4.180 | 4.120 | 4.140 | 3.809 | 1,671,500 |
| 2026-04-17 | 4.200 | 4.220 | 4.140 | 4.140 | 3.809 | 989,739 |
| 2026-04-16 | 4.220 | 4.220 | 4.140 | 4.220 | 3.883 | 2,279,135 |
| 2026-04-10 | 4.200 | 4.220 | 4.160 | 4.200 | 3.864 | 1,285,505 |
| 2026-04-09 | 4.200 | 4.220 | 4.140 | 4.200 | 3.864 | 1,521,611 |
| 2026-04-08 | 4.200 | 4.220 | 4.140 | 4.200 | 3.864 | 2,301,067 |
| 2026-04-07 | 4.160 | 4.220 | 4.100 | 4.200 | 3.864 | 3,451,708 |
| 2026-04-03 | 4.260 | 4.260 | 4.140 | 4.140 | 3.809 | 3,892,407 |
| 2026-04-02 | 4.100 | 4.320 | 4.100 | 4.260 | 3.920 | 10,549,330 |
| 2026-04-01 | 4.100 | 4.120 | 4.080 | 4.080 | 3.754 | 1,223,425 |
| 2026-03-31 | 4.100 | 4.140 | 4.040 | 4.100 | 3.772 | 2,727,125 |
| 2026-03-30 | 4.120 | 4.120 | 4.060 | 4.060 | 3.735 | 2,185,171 |
| 2026-03-27 | 3.980 | 4.120 | 3.960 | 4.100 | 3.772 | 7,428,848 |
| 2026-03-26 | 3.980 | 4.000 | 3.900 | 3.940 | 3.625 | 1,189,401 |
| 2026-03-25 | 4.000 | 4.040 | 3.980 | 4.000 | 3.680 | 1,282,528 |
| 2026-03-24 | 3.980 | 4.000 | 3.940 | 4.000 | 3.680 | 778,184 |
| 2026-03-23 | 3.980 | 4.020 | 3.920 | 3.960 | 3.643 | 1,386,316 |
| 2026-03-20 | 3.960 | 3.980 | 3.880 | 3.940 | 3.625 | 897,016 |
| 2026-03-19 | 4.080 | 4.120 | 3.900 | 3.940 | 3.625 | 6,173,319 |
| 2026-03-18 | 3.920 | 4.160 | 3.900 | 4.140 | 3.809 | 7,799,290 |
| 2026-03-17 | 3.880 | 3.940 | 3.840 | 3.920 | 3.607 | 1,049,905 |
| 2026-03-16 | 3.920 | 3.920 | 3.840 | 3.880 | 3.570 | 771,801 |
| 2026-03-13 | 3.880 | 3.940 | 3.860 | 3.900 | 3.588 | 854,530 |
| 2026-03-12 | 3.800 | 3.880 | 3.780 | 3.880 | 3.570 | 853,000 |
| 2026-03-11 | 3.820 | 3.840 | 3.780 | 3.820 | 3.515 | 561,900 |
| 2026-03-10 | 3.780 | 3.800 | 3.740 | 3.800 | 3.496 | 1,029,168 |
| 2026-03-09 | 3.740 | 3.800 | 3.700 | 3.760 | 3.459 | 1,098,404 |
| 2026-03-06 | 3.800 | 3.820 | 3.760 | 3.800 | 3.496 | 441,105 |
| 2026-03-05 | 3.740 | 3.820 | 3.740 | 3.800 | 3.496 | 791,845 |
| 2026-03-04 | 3.640 | 3.820 | 3.600 | 3.760 | 3.459 | 2,905,020 |
| 2026-03-02 | 3.780 | 3.860 | 3.780 | 3.780 | 3.478 | 2,345,000 |
| 2026-02-27 | 3.900 | 3.940 | 3.860 | 3.900 | 3.588 | 1,555,687 |
| 2026-02-26 | 3.860 | 3.900 | 3.820 | 3.900 | 3.588 | 1,301,300 |
| 2026-02-25 | 3.880 | 3.940 | 3.840 | 3.860 | 3.551 | 990,501 |
| 2026-02-24 | 3.900 | 3.900 | 3.740 | 3.860 | 3.551 | 1,338,586 |
| 2026-02-23 | 3.900 | 3.960 | 3.880 | 3.900 | 3.588 | 1,298,802 |
| 2026-02-20 | 4.020 | 4.020 | 3.880 | 3.940 | 3.625 | 1,167,684 |
| 2026-02-19 | 3.960 | 4.040 | 3.960 | 4.000 | 3.680 | 1,605,673 |
| 2026-02-18 | 3.980 | 3.980 | 3.960 | 3.960 | 3.643 | 824,212 |
| 2026-02-17 | 3.900 | 3.960 | 3.900 | 3.940 | 3.625 | 698,000 |
| 2026-02-16 | 3.900 | 3.900 | 3.860 | 3.900 | 3.588 | 490,701 |
| 2026-02-13 | 3.900 | 3.920 | 3.860 | 3.900 | 3.588 | 659,801 |
| 2026-02-12 | 3.820 | 3.920 | 3.820 | 3.920 | 3.607 | 1,745,776 |
| 2026-02-11 | 3.860 | 3.860 | 3.800 | 3.820 | 3.515 | 1,683,316 |
| 2026-02-10 | 3.760 | 3.860 | 3.760 | 3.840 | 3.533 | 2,092,801 |
| 2026-02-09 | 3.760 | 3.780 | 3.720 | 3.760 | 3.459 | 610,728 |
| 2026-02-06 | 3.660 | 3.780 | 3.660 | 3.740 | 3.441 | 3,031,148 |
| 2026-02-05 | 3.660 | 3.720 | 3.660 | 3.680 | 3.386 | 387,353 |
| 2026-02-04 | 3.660 | 3.740 | 3.620 | 3.660 | 3.367 | 2,357,040 |
| 2026-02-03 | 3.620 | 3.640 | 3.600 | 3.640 | 3.349 | 160,720 |
| 2026-02-02 | 3.620 | 3.620 | 3.580 | 3.620 | 3.331 | 507,000 |
| 2026-01-30 | 3.660 | 3.660 | 3.580 | 3.600 | 3.312 | 1,197,232 |
| 2026-01-29 | 3.660 | 3.660 | 3.640 | 3.660 | 3.367 | 315,430 |
| 2026-01-28 | 3.640 | 3.660 | 3.600 | 3.660 | 3.367 | 375,500 |
| 2026-01-27 | 3.620 | 3.640 | 3.620 | 3.620 | 3.331 | 372,967 |
| 2026-01-26 | 3.640 | 3.640 | 3.600 | 3.620 | 3.331 | 368,922 |
| 2026-01-23 | 3.620 | 3.640 | 3.580 | 3.640 | 3.349 | 227,630 |
| 2026-01-22 | 3.600 | 3.660 | 3.580 | 3.600 | 3.312 | 637,040 |
| 2026-01-21 | 3.660 | 3.680 | 3.600 | 3.600 | 3.312 | 1,881,843 |
| 2026-01-20 | 3.640 | 3.660 | 3.620 | 3.640 | 3.349 | 842,010 |
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.