Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.460 | 3.600 | 3.460 | 3.540 | 2.975 | 2,784,800 |
| 2025-01-20 | 3.480 | 3.480 | 3.420 | 3.460 | 2.908 | 974,100 |
| 2025-01-17 | 3.480 | 3.480 | 3.420 | 3.440 | 2.891 | 1,280,509 |
| 2025-01-16 | 3.580 | 3.580 | 3.440 | 3.480 | 2.924 | 1,596,003 |
| 2025-01-15 | 3.440 | 3.560 | 3.420 | 3.560 | 2.992 | 2,252,712 |
| 2025-01-14 | 3.560 | 3.580 | 3.420 | 3.420 | 2.874 | 2,123,006 |
| 2025-01-13 | 3.540 | 3.560 | 3.480 | 3.540 | 2.975 | 1,185,645 |
| 2025-01-10 | 3.560 | 3.620 | 3.500 | 3.580 | 3.008 | 2,019,600 |
| 2025-01-09 | 3.680 | 3.680 | 3.540 | 3.540 | 2.975 | 3,223,409 |
| 2025-01-08 | 3.720 | 3.720 | 3.680 | 3.680 | 3.092 | 1,223,409 |
| 2025-01-07 | 3.700 | 3.740 | 3.680 | 3.700 | 3.109 | 951,299 |
| 2025-01-06 | 3.720 | 3.740 | 3.680 | 3.700 | 3.109 | 1,209,880 |
| 2025-01-03 | 3.780 | 3.800 | 3.720 | 3.720 | 3.126 | 1,520,670 |
| 2025-01-02 | 3.740 | 3.780 | 3.680 | 3.720 | 3.126 | 1,623,277 |
| 2024-12-30 | 3.620 | 3.760 | 3.600 | 3.760 | 3.160 | 2,570,230 |
| 2024-12-27 | 3.660 | 3.660 | 3.600 | 3.600 | 3.025 | 2,526,601 |
| 2024-12-26 | 3.740 | 3.740 | 3.620 | 3.660 | 3.076 | 4,177,305 |
| 2024-12-25 | 3.680 | 3.720 | 3.660 | 3.720 | 3.126 | 2,663,301 |
| 2024-12-24 | 3.740 | 3.760 | 3.660 | 3.680 | 3.092 | 3,242,270 |
| 2024-12-23 | 3.620 | 3.760 | 3.620 | 3.720 | 3.126 | 1,078,201 |
| 2024-12-20 | 3.620 | 3.660 | 3.580 | 3.620 | 3.042 | 2,109,900 |
| 2024-12-19 | 3.740 | 3.780 | 3.580 | 3.620 | 3.042 | 4,533,628 |
| 2024-12-18 | 3.760 | 3.820 | 3.740 | 3.760 | 3.160 | 1,473,524 |
| 2024-12-17 | 3.900 | 3.900 | 3.780 | 3.780 | 3.176 | 5,263,213 |
| 2024-12-16 | 3.920 | 3.920 | 3.880 | 3.880 | 3.260 | 1,397,263 |
| 2024-12-13 | 3.940 | 3.940 | 3.880 | 3.940 | 3.311 | 2,341,344 |
| 2024-12-12 | 3.940 | 3.980 | 3.920 | 3.940 | 3.311 | 2,980,431 |
| 2024-12-11 | 4.060 | 4.100 | 3.920 | 3.920 | 3.294 | 6,159,118 |
| 2024-12-09 | 4.140 | 4.140 | 4.040 | 4.060 | 3.412 | 5,136,935 |
| 2024-12-06 | 4.080 | 4.180 | 4.060 | 4.140 | 3.479 | 7,309,900 |
| 2024-12-04 | 3.980 | 4.120 | 3.980 | 4.060 | 3.412 | 10,156,900 |
| 2024-12-03 | 3.960 | 4.000 | 3.920 | 3.980 | 3.344 | 2,090,003 |
| 2024-12-02 | 4.020 | 4.020 | 3.920 | 3.920 | 3.294 | 2,636,741 |
| 2024-11-29 | 3.960 | 4.040 | 3.920 | 4.000 | 3.361 | 5,788,400 |
| 2024-11-28 | 3.920 | 3.960 | 3.880 | 3.960 | 3.328 | 2,072,211 |
| 2024-11-27 | 3.980 | 3.980 | 3.880 | 3.940 | 3.311 | 2,505,200 |
| 2024-11-26 | 3.940 | 4.040 | 3.920 | 3.960 | 3.328 | 7,803,108 |
| 2024-11-25 | 3.860 | 3.960 | 3.860 | 3.940 | 3.311 | 3,372,120 |
| 2024-11-22 | 3.920 | 3.960 | 3.840 | 3.840 | 3.227 | 2,328,227 |
| 2024-11-21 | 4.000 | 4.000 | 3.900 | 3.920 | 3.294 | 3,275,118 |
| 2024-11-20 | 4.100 | 4.120 | 3.980 | 4.000 | 3.361 | 4,509,937 |
| 2024-11-19 | 4.120 | 4.280 | 4.100 | 4.120 | 3.462 | 10,307,800 |
| 2024-11-18 | 4.000 | 4.160 | 4.000 | 4.100 | 3.445 | 7,136,905 |
| 2024-11-15 | 4.000 | 4.040 | 3.940 | 3.960 | 3.328 | 15,093,800 |
| 2024-11-14 | 3.780 | 3.940 | 3.680 | 3.840 | 3.227 | 4,927,620 |
| 2024-11-13 | 3.840 | 3.860 | 3.700 | 3.780 | 3.176 | 4,033,900 |
| 2024-11-12 | 3.900 | 3.920 | 3.820 | 3.820 | 3.210 | 2,494,700 |
| 2024-11-11 | 4.020 | 4.040 | 3.880 | 3.880 | 3.260 | 4,855,304 |
| 2024-11-08 | 4.120 | 4.140 | 4.000 | 4.020 | 3.378 | 3,829,906 |
| 2024-11-07 | 4.200 | 4.220 | 4.060 | 4.100 | 3.445 | 7,459,861 |
| 2024-11-06 | 4.260 | 4.280 | 4.180 | 4.200 | 3.529 | 3,133,343 |
| 2024-11-05 | 4.320 | 4.320 | 4.240 | 4.240 | 3.563 | 4,264,052 |
| 2024-11-04 | 4.220 | 4.380 | 4.220 | 4.320 | 3.630 | 9,056,252 |
| 2024-11-01 | 4.240 | 4.280 | 4.200 | 4.220 | 3.546 | 3,548,530 |
| 2024-10-31 | 4.240 | 4.240 | 4.200 | 4.220 | 3.546 | 2,733,304 |
| 2024-10-30 | 4.260 | 4.280 | 4.200 | 4.220 | 3.546 | 1,446,370 |
| 2024-10-29 | 4.200 | 4.280 | 4.180 | 4.260 | 3.580 | 5,195,851 |
| 2024-10-28 | 4.220 | 4.260 | 4.180 | 4.180 | 3.513 | 4,224,041 |
| 2024-10-25 | 4.360 | 4.360 | 4.180 | 4.220 | 3.546 | 7,099,488 |
| 2024-10-24 | 4.400 | 4.440 | 4.340 | 4.360 | 3.664 | 3,516,872 |
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.