Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.840 | 3.880 | 3.840 | 3.840 | 3.533 | 311,803 |
| 2025-10-17 | 3.840 | 3.880 | 3.820 | 3.840 | 3.533 | 241,473 |
| 2025-10-16 | 3.880 | 3.900 | 3.820 | 3.880 | 3.570 | 661,985 |
| 2025-10-15 | 3.880 | 3.920 | 3.860 | 3.880 | 3.570 | 855,556 |
| 2025-10-14 | 3.880 | 3.900 | 3.820 | 3.840 | 3.533 | 397,201 |
| 2025-10-10 | 3.920 | 3.920 | 3.840 | 3.900 | 3.588 | 1,302,510 |
| 2025-10-09 | 3.860 | 3.940 | 3.840 | 3.940 | 3.625 | 1,408,027 |
| 2025-10-08 | 3.840 | 3.880 | 3.820 | 3.840 | 3.533 | 522,574 |
| 2025-10-07 | 3.820 | 3.840 | 3.780 | 3.820 | 3.515 | 770,878 |
| 2025-10-06 | 3.860 | 3.860 | 3.780 | 3.800 | 3.496 | 1,070,827 |
| 2025-10-03 | 3.860 | 3.880 | 3.820 | 3.840 | 3.533 | 121,536 |
| 2025-10-02 | 3.860 | 3.860 | 3.840 | 3.840 | 3.533 | 246,478 |
| 2025-10-01 | 3.900 | 3.900 | 3.820 | 3.840 | 3.533 | 1,239,222 |
| 2025-09-30 | 3.920 | 3.920 | 3.880 | 3.900 | 3.588 | 313,000 |
| 2025-09-29 | 3.920 | 3.940 | 3.900 | 3.900 | 3.588 | 505,901 |
| 2025-09-26 | 3.920 | 3.920 | 3.880 | 3.920 | 3.607 | 116,240 |
| 2025-09-25 | 3.900 | 3.940 | 3.880 | 3.900 | 3.588 | 279,542 |
| 2025-09-24 | 3.840 | 3.900 | 3.840 | 3.880 | 3.570 | 297,400 |
| 2025-09-23 | 3.860 | 3.900 | 3.820 | 3.860 | 3.551 | 1,038,803 |
| 2025-09-22 | 3.940 | 3.940 | 3.840 | 3.860 | 3.551 | 893,458 |
| 2025-09-19 | 3.940 | 3.960 | 3.920 | 3.920 | 3.607 | 464,830 |
| 2025-09-18 | 3.940 | 3.980 | 3.900 | 3.940 | 3.625 | 1,011,410 |
| 2025-09-17 | 4.000 | 4.000 | 3.920 | 3.960 | 3.643 | 1,247,872 |
| 2025-09-16 | 3.960 | 4.000 | 3.960 | 4.000 | 3.680 | 1,172,451 |
| 2025-09-15 | 3.920 | 3.960 | 3.900 | 3.960 | 3.643 | 1,089,250 |
| 2025-09-12 | 3.920 | 3.940 | 3.880 | 3.900 | 3.588 | 1,611,741 |
| 2025-09-11 | 3.860 | 3.940 | 3.860 | 3.920 | 3.607 | 2,018,241 |
| 2025-09-10 | 3.880 | 3.900 | 3.860 | 3.880 | 3.570 | 1,410,237 |
| 2025-09-09 | 3.900 | 3.900 | 3.840 | 3.860 | 3.551 | 1,381,266 |
| 2025-09-08 | 3.900 | 3.900 | 3.840 | 3.880 | 3.570 | 983,980 |
| 2025-09-05 | 3.880 | 3.900 | 3.860 | 3.880 | 3.570 | 485,268 |
| 2025-09-04 | 3.880 | 3.900 | 3.860 | 3.860 | 3.551 | 757,701 |
| 2025-09-03 | 3.880 | 3.920 | 3.860 | 3.860 | 3.551 | 1,092,158 |
| 2025-09-02 | 3.860 | 3.900 | 3.860 | 3.900 | 3.588 | 1,920,232 |
| 2025-09-01 | 3.800 | 3.880 | 3.800 | 3.840 | 3.533 | 542,700 |
| 2025-08-29 | 3.820 | 3.860 | 3.800 | 3.800 | 3.496 | 1,078,153 |
| 2025-08-28 | 3.800 | 3.900 | 3.800 | 3.820 | 3.515 | 3,144,819 |
| 2025-08-27 | 4.060 | 4.060 | 3.980 | 4.020 | 3.561 | 3,334,934 |
| 2025-08-26 | 4.040 | 4.060 | 4.040 | 4.040 | 3.578 | 633,165 |
| 2025-08-25 | 4.040 | 4.080 | 4.020 | 4.040 | 3.578 | 991,866 |
| 2025-08-22 | 4.040 | 4.040 | 4.020 | 4.040 | 3.578 | 582,720 |
| 2025-08-21 | 4.020 | 4.040 | 3.980 | 4.040 | 3.578 | 602,126 |
| 2025-08-20 | 3.980 | 4.000 | 3.960 | 4.000 | 3.543 | 1,839,413 |
| 2025-08-19 | 3.980 | 4.020 | 3.940 | 3.980 | 3.525 | 1,485,591 |
| 2025-08-18 | 4.060 | 4.060 | 3.980 | 4.000 | 3.543 | 1,746,701 |
| 2025-08-15 | 4.020 | 4.120 | 3.980 | 4.060 | 3.596 | 8,826,889 |
| 2025-08-14 | 4.380 | 4.380 | 4.240 | 4.300 | 3.809 | 2,216,209 |
| 2025-08-13 | 4.380 | 4.400 | 4.240 | 4.360 | 3.862 | 6,955,176 |
| 2025-08-08 | 4.200 | 4.340 | 4.200 | 4.340 | 3.844 | 7,662,512 |
| 2025-08-07 | 4.120 | 4.200 | 4.120 | 4.200 | 3.720 | 3,371,820 |
| 2025-08-06 | 4.140 | 4.160 | 4.100 | 4.120 | 3.649 | 1,733,239 |
| 2025-08-05 | 4.080 | 4.160 | 4.040 | 4.140 | 3.667 | 4,482,931 |
| 2025-08-04 | 4.120 | 4.140 | 4.040 | 4.060 | 3.596 | 1,435,001 |
| 2025-08-01 | 4.020 | 4.160 | 4.000 | 4.100 | 3.632 | 6,205,001 |
| 2025-07-31 | 4.040 | 4.040 | 3.960 | 3.980 | 3.525 | 1,250,801 |
| 2025-07-30 | 4.000 | 4.040 | 3.980 | 4.020 | 3.561 | 2,929,200 |
| 2025-07-29 | 4.040 | 4.060 | 3.980 | 4.000 | 3.543 | 2,981,423 |
| 2025-07-25 | 4.040 | 4.040 | 4.000 | 4.020 | 3.561 | 586,548 |
| 2025-07-24 | 4.040 | 4.040 | 3.980 | 4.020 | 3.561 | 1,822,725 |
| 2025-07-23 | 4.000 | 4.080 | 4.000 | 4.020 | 3.561 | 1,711,710 |
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.