Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.640 | 3.660 | 3.620 | 3.640 | 3.349 | 842,010 |
| 2026-01-19 | 3.620 | 3.640 | 3.580 | 3.640 | 3.349 | 634,586 |
| 2026-01-16 | 3.620 | 3.620 | 3.560 | 3.600 | 3.312 | 732,566 |
| 2026-01-15 | 3.580 | 3.620 | 3.540 | 3.580 | 3.294 | 363,900 |
| 2026-01-14 | 3.660 | 3.680 | 3.540 | 3.540 | 3.257 | 777,348 |
| 2026-01-13 | 3.700 | 3.700 | 3.600 | 3.660 | 3.367 | 633,084 |
| 2026-01-12 | 3.740 | 3.740 | 3.680 | 3.680 | 3.386 | 645,670 |
| 2026-01-09 | 3.640 | 3.740 | 3.620 | 3.740 | 3.441 | 1,039,692 |
| 2026-01-08 | 3.620 | 3.640 | 3.600 | 3.640 | 3.349 | 382,131 |
| 2026-01-07 | 3.620 | 3.640 | 3.600 | 3.620 | 3.331 | 244,852 |
| 2026-01-06 | 3.600 | 3.640 | 3.600 | 3.620 | 3.331 | 316,912 |
| 2026-01-05 | 3.560 | 3.620 | 3.560 | 3.600 | 3.312 | 354,067 |
| 2025-12-30 | 3.580 | 3.600 | 3.540 | 3.580 | 3.294 | 1,323,100 |
| 2025-12-29 | 3.580 | 3.620 | 3.560 | 3.580 | 3.294 | 277,745 |
| 2025-12-26 | 3.580 | 3.600 | 3.580 | 3.580 | 3.294 | 247,274 |
| 2025-12-25 | 3.620 | 3.620 | 3.580 | 3.600 | 3.312 | 165,382 |
| 2025-12-24 | 3.600 | 3.620 | 3.580 | 3.600 | 3.312 | 272,145 |
| 2025-12-23 | 3.560 | 3.600 | 3.540 | 3.600 | 3.312 | 726,223 |
| 2025-12-22 | 3.560 | 3.580 | 3.540 | 3.560 | 3.275 | 888,312 |
| 2025-12-19 | 3.640 | 3.640 | 3.560 | 3.580 | 3.294 | 1,681,035 |
| 2025-12-18 | 3.640 | 3.640 | 3.600 | 3.620 | 3.331 | 397,212 |
| 2025-12-17 | 3.600 | 3.640 | 3.600 | 3.600 | 3.312 | 197,100 |
| 2025-12-16 | 3.600 | 3.620 | 3.580 | 3.600 | 3.312 | 934,313 |
| 2025-12-15 | 3.580 | 3.640 | 3.580 | 3.620 | 3.331 | 363,308 |
| 2025-12-12 | 3.600 | 3.620 | 3.580 | 3.580 | 3.294 | 809,316 |
| 2025-12-11 | 3.620 | 3.640 | 3.580 | 3.600 | 3.312 | 2,656,072 |
| 2025-12-09 | 3.660 | 3.660 | 3.620 | 3.620 | 3.331 | 1,125,900 |
| 2025-12-08 | 3.640 | 3.660 | 3.620 | 3.660 | 3.367 | 1,217,530 |
| 2025-12-04 | 3.700 | 3.720 | 3.640 | 3.660 | 3.367 | 2,200,001 |
| 2025-12-03 | 3.720 | 3.740 | 3.700 | 3.700 | 3.404 | 745,978 |
| 2025-12-02 | 3.700 | 3.720 | 3.680 | 3.720 | 3.423 | 508,110 |
| 2025-12-01 | 3.660 | 3.700 | 3.660 | 3.700 | 3.404 | 550,801 |
| 2025-11-28 | 3.700 | 3.700 | 3.660 | 3.680 | 3.386 | 350,906 |
| 2025-11-27 | 3.700 | 3.700 | 3.660 | 3.680 | 3.386 | 541,445 |
| 2025-11-26 | 3.700 | 3.700 | 3.660 | 3.700 | 3.404 | 386,133 |
| 2025-11-25 | 3.720 | 3.720 | 3.680 | 3.680 | 3.386 | 710,337 |
| 2025-11-24 | 3.720 | 3.720 | 3.700 | 3.700 | 3.404 | 492,630 |
| 2025-11-21 | 3.780 | 3.780 | 3.700 | 3.720 | 3.423 | 1,910,501 |
| 2025-11-20 | 3.800 | 3.800 | 3.780 | 3.780 | 3.478 | 351,400 |
| 2025-11-19 | 3.840 | 3.840 | 3.780 | 3.780 | 3.478 | 487,200 |
| 2025-11-18 | 3.780 | 3.840 | 3.760 | 3.820 | 3.515 | 1,033,233 |
| 2025-11-17 | 3.760 | 3.780 | 3.740 | 3.760 | 3.459 | 460,600 |
| 2025-11-14 | 3.740 | 3.760 | 3.740 | 3.740 | 3.441 | 702,500 |
| 2025-11-13 | 3.760 | 3.780 | 3.740 | 3.760 | 3.459 | 611,202 |
| 2025-11-12 | 3.780 | 3.800 | 3.740 | 3.760 | 3.459 | 821,741 |
| 2025-11-11 | 3.740 | 3.820 | 3.740 | 3.800 | 3.496 | 547,827 |
| 2025-11-10 | 3.760 | 3.760 | 3.740 | 3.740 | 3.441 | 396,110 |
| 2025-11-07 | 3.760 | 3.760 | 3.740 | 3.740 | 3.441 | 445,060 |
| 2025-11-06 | 3.760 | 3.780 | 3.760 | 3.780 | 3.478 | 349,243 |
| 2025-11-05 | 3.760 | 3.760 | 3.740 | 3.760 | 3.459 | 291,000 |
| 2025-11-04 | 3.760 | 3.780 | 3.760 | 3.760 | 3.459 | 274,000 |
| 2025-11-03 | 3.780 | 3.780 | 3.740 | 3.780 | 3.478 | 510,761 |
| 2025-10-31 | 3.800 | 3.800 | 3.760 | 3.760 | 3.459 | 200,948 |
| 2025-10-30 | 3.760 | 3.780 | 3.740 | 3.780 | 3.478 | 384,725 |
| 2025-10-29 | 3.780 | 3.800 | 3.760 | 3.760 | 3.459 | 447,638 |
| 2025-10-28 | 3.760 | 3.800 | 3.740 | 3.760 | 3.459 | 417,166 |
| 2025-10-27 | 3.800 | 3.840 | 3.700 | 3.740 | 3.441 | 1,076,751 |
| 2025-10-24 | 3.800 | 3.840 | 3.760 | 3.780 | 3.478 | 1,201,143 |
| 2025-10-22 | 3.840 | 3.860 | 3.780 | 3.820 | 3.515 | 532,377 |
| 2025-10-21 | 3.880 | 3.880 | 3.800 | 3.840 | 3.533 | 248,648 |
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.