Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.480 | 4.500 | 4.400 | 4.400 | 3.697 | 7,815,923 |
| 2024-10-21 | 4.440 | 4.520 | 4.420 | 4.460 | 3.748 | 6,431,705 |
| 2024-10-18 | 4.480 | 4.520 | 4.400 | 4.440 | 3.731 | 7,881,798 |
| 2024-10-17 | 4.600 | 4.600 | 4.440 | 4.480 | 3.765 | 12,333,700 |
| 2024-10-16 | 4.380 | 4.580 | 4.360 | 4.560 | 3.832 | 25,310,580 |
| 2024-10-15 | 4.340 | 4.400 | 4.320 | 4.340 | 3.647 | 4,327,401 |
| 2024-10-11 | 4.360 | 4.400 | 4.340 | 4.340 | 3.647 | 5,219,600 |
| 2024-10-10 | 4.380 | 4.400 | 4.340 | 4.360 | 3.664 | 3,746,903 |
| 2024-10-09 | 4.440 | 4.440 | 4.340 | 4.360 | 3.664 | 4,503,020 |
| 2024-10-08 | 4.420 | 4.480 | 4.400 | 4.420 | 3.714 | 3,324,316 |
| 2024-10-07 | 4.400 | 4.500 | 4.380 | 4.440 | 3.731 | 4,630,977 |
| 2024-10-04 | 4.380 | 4.420 | 4.320 | 4.400 | 3.697 | 6,039,914 |
| 2024-10-03 | 4.440 | 4.460 | 4.380 | 4.380 | 3.681 | 5,229,473 |
| 2024-10-02 | 4.500 | 4.540 | 4.420 | 4.440 | 3.731 | 12,266,610 |
| 2024-10-01 | 4.460 | 4.540 | 4.420 | 4.500 | 3.781 | 11,804,730 |
| 2024-09-30 | 4.600 | 4.600 | 4.440 | 4.460 | 3.748 | 12,771,930 |
| 2024-09-27 | 4.600 | 4.680 | 4.560 | 4.620 | 3.882 | 12,732,460 |
| 2024-09-26 | 4.680 | 4.680 | 4.580 | 4.580 | 3.849 | 5,266,003 |
| 2024-09-25 | 4.720 | 4.720 | 4.660 | 4.680 | 3.933 | 4,496,750 |
| 2024-09-24 | 4.640 | 4.720 | 4.620 | 4.680 | 3.933 | 6,520,601 |
| 2024-09-23 | 4.740 | 4.760 | 4.620 | 4.640 | 3.899 | 7,375,486 |
| 2024-09-20 | 4.580 | 4.760 | 4.580 | 4.720 | 3.966 | 18,075,400 |
| 2024-09-19 | 4.800 | 4.800 | 4.560 | 4.580 | 3.849 | 19,846,500 |
| 2024-09-18 | 4.780 | 4.820 | 4.760 | 4.760 | 4.000 | 13,343,230 |
| 2024-09-17 | 4.980 | 5.000 | 4.900 | 4.920 | 4.008 | 18,085,699 |
| 2024-09-16 | 4.980 | 5.050 | 4.960 | 4.960 | 4.041 | 16,959,510 |
| 2024-09-13 | 5.000 | 5.050 | 4.960 | 4.980 | 4.057 | 17,213,760 |
| 2024-09-12 | 4.960 | 5.100 | 4.960 | 4.980 | 4.057 | 25,609,561 |
| 2024-09-11 | 4.960 | 4.960 | 4.900 | 4.920 | 4.008 | 7,435,502 |
| 2024-09-10 | 4.960 | 5.000 | 4.900 | 4.920 | 4.008 | 16,443,020 |
| 2024-09-09 | 4.860 | 4.980 | 4.860 | 4.960 | 4.041 | 14,894,600 |
| 2024-09-06 | 5.100 | 5.150 | 4.800 | 4.840 | 3.943 | 58,969,152 |
| 2024-09-05 | 5.050 | 5.100 | 5.000 | 5.000 | 4.073 | 17,746,869 |
| 2024-09-04 | 4.960 | 5.100 | 4.920 | 5.050 | 4.114 | 19,444,289 |
| 2024-09-03 | 4.940 | 5.100 | 4.920 | 5.000 | 4.073 | 25,004,430 |
| 2024-09-02 | 4.940 | 5.000 | 4.900 | 4.920 | 4.008 | 16,004,510 |
| 2024-08-30 | 4.900 | 4.980 | 4.880 | 4.920 | 4.008 | 8,958,305 |
| 2024-08-29 | 4.860 | 4.920 | 4.820 | 4.880 | 3.976 | 11,932,500 |
| 2024-08-28 | 5.000 | 5.050 | 4.940 | 4.940 | 4.025 | 20,516,789 |
| 2024-08-27 | 5.050 | 5.100 | 4.940 | 5.000 | 4.073 | 32,736,660 |
| 2024-08-26 | 4.820 | 4.940 | 4.780 | 4.920 | 4.008 | 15,059,340 |
| 2024-08-23 | 4.880 | 4.980 | 4.820 | 4.840 | 3.943 | 27,443,811 |
| 2024-08-22 | 4.800 | 4.940 | 4.800 | 4.880 | 3.976 | 23,476,250 |
| 2024-08-21 | 4.980 | 5.000 | 4.740 | 4.760 | 3.878 | 35,951,887 |
| 2024-08-20 | 5.300 | 5.450 | 4.900 | 4.960 | 4.041 | 69,856,711 |
| 2024-08-19 | 5.350 | 5.400 | 5.200 | 5.250 | 4.277 | 37,139,992 |
| 2024-08-16 | 5.050 | 5.350 | 5.000 | 5.300 | 4.318 | 62,719,641 |
| 2024-08-15 | 4.700 | 5.100 | 4.660 | 5.000 | 4.073 | 76,660,227 |
| 2024-08-14 | 4.440 | 4.560 | 4.400 | 4.500 | 3.666 | 11,060,740 |
| 2024-08-13 | 4.540 | 4.560 | 4.420 | 4.440 | 3.617 | 13,010,960 |
| 2024-08-09 | 4.660 | 4.700 | 4.500 | 4.500 | 3.666 | 18,319,949 |
| 2024-08-08 | 4.480 | 4.660 | 4.480 | 4.620 | 3.764 | 24,545,670 |
| 2024-08-07 | 4.400 | 4.560 | 4.400 | 4.500 | 3.666 | 27,479,449 |
| 2024-08-06 | 4.320 | 4.480 | 4.300 | 4.360 | 3.552 | 28,694,400 |
| 2024-08-05 | 4.520 | 4.540 | 4.280 | 4.280 | 3.487 | 23,194,461 |
| 2024-08-02 | 4.600 | 4.660 | 4.560 | 4.600 | 3.748 | 20,592,391 |
| 2024-08-01 | 4.700 | 4.740 | 4.640 | 4.680 | 3.813 | 32,713,789 |
| 2024-07-31 | 4.720 | 4.820 | 4.540 | 4.640 | 3.780 | 113,583,906 |
| 2024-07-30 | 5.000 | 5.200 | 4.680 | 4.680 | 3.813 | 119,926,203 |
| 2024-07-26 | 4.400 | 5.050 | 4.340 | 5.000 | 4.073 | 292,100,594 |
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.