Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 1,153,141 |
| 2026-10-14 | 4.100 | 4.140 | 4.080 | 4.140 | 4.140 | 1,203,216 |
| 2026-10-12 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 1,069,487 |
| 2026-10-09 | 4.120 | 4.160 | 4.060 | 4.080 | 4.080 | 2,469,985 |
| 2026-10-08 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 157,719 |
| 2026-10-07 | 4.120 | 4.160 | 4.120 | 4.120 | 4.120 | 210,901 |
| 2026-10-06 | 4.140 | 4.160 | 4.120 | 4.120 | 4.120 | 353,718 |
| 2026-10-05 | 4.140 | 4.140 | 4.100 | 4.140 | 4.140 | 302,319 |
| 2026-10-02 | 4.100 | 4.140 | 4.100 | 4.120 | 4.120 | 2,956,141 |
| 2026-10-01 | 4.140 | 4.180 | 4.060 | 4.100 | 4.100 | 2,574,442 |
| 2026-09-30 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 1,669,300 |
| 2026-09-29 | 4.200 | 4.220 | 4.180 | 4.180 | 4.180 | 275,000 |
| 2026-09-28 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 1,659,900 |
| 2026-09-25 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 542,703 |
| 2026-09-24 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 1,815,713 |
| 2026-09-23 | 4.260 | 4.300 | 4.260 | 4.260 | 4.260 | 654,908 |
| 2026-09-22 | 4.280 | 4.300 | 4.260 | 4.280 | 4.280 | 317,626 |
| 2026-09-21 | 4.260 | 4.320 | 4.260 | 4.260 | 4.260 | 777,269 |
| 2026-09-18 | 4.260 | 4.300 | 4.260 | 4.260 | 4.260 | 409,012 |
| 2026-09-17 | 4.260 | 4.300 | 4.220 | 4.260 | 4.260 | 1,596,915 |
| 2026-09-16 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 876,816 |
| 2026-09-15 | 4.240 | 4.300 | 4.240 | 4.260 | 4.260 | 871,630 |
| 2026-09-14 | 4.220 | 4.280 | 4.220 | 4.240 | 4.240 | 1,043,407 |
| 2026-09-11 | 4.240 | 4.260 | 4.220 | 4.220 | 4.220 | 552,442 |
| 2026-09-10 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 585,103 |
| 2026-09-09 | 4.240 | 4.260 | 4.220 | 4.220 | 4.220 | 1,537,715 |
| 2026-09-08 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 1,384,202 |
| 2026-09-07 | 4.200 | 4.280 | 4.200 | 4.220 | 4.220 | 1,192,607 |
| 2026-09-04 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 1,815,715 |
| 2026-09-03 | 4.200 | 4.280 | 4.180 | 4.240 | 4.240 | 1,854,417 |
| 2026-09-02 | 4.160 | 4.200 | 4.160 | 4.180 | 4.180 | 1,538,012 |
| 2026-09-01 | 4.240 | 4.240 | 4.160 | 4.180 | 4.180 | 1,664,004 |
| 2026-08-31 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 2,602,703 |
| 2026-08-28 | 4.480 | 4.480 | 4.400 | 4.420 | 4.270 | 3,366,843 |
| 2026-08-27 | 4.440 | 4.500 | 4.440 | 4.460 | 4.309 | 4,121,385 |
| 2026-08-26 | 4.400 | 4.460 | 4.380 | 4.440 | 4.289 | 1,927,704 |
| 2026-08-25 | 4.440 | 4.460 | 4.360 | 4.400 | 4.251 | 4,991,066 |
| 2026-08-24 | 4.380 | 4.460 | 4.380 | 4.440 | 4.289 | 1,189,393 |
| 2026-08-21 | 4.460 | 4.460 | 4.380 | 4.380 | 4.231 | 925,425 |
| 2026-08-20 | 4.300 | 4.520 | 4.300 | 4.400 | 4.251 | 7,995,143 |
| 2026-08-19 | 4.300 | 4.340 | 4.280 | 4.300 | 4.154 | 1,182,885 |
| 2026-08-18 | 4.280 | 4.320 | 4.260 | 4.320 | 4.173 | 1,612,937 |
| 2026-08-17 | 4.240 | 4.300 | 4.240 | 4.280 | 4.135 | 1,494,118 |
| 2026-08-14 | 4.280 | 4.280 | 4.200 | 4.260 | 4.115 | 1,685,729 |
| 2026-08-13 | 4.260 | 4.320 | 4.220 | 4.260 | 4.115 | 1,210,721 |
| 2026-08-11 | 4.260 | 4.300 | 4.240 | 4.260 | 4.115 | 570,207 |
| 2026-08-10 | 4.260 | 4.300 | 4.240 | 4.300 | 4.154 | 140,822 |
| 2026-08-07 | 4.260 | 4.260 | 4.220 | 4.260 | 4.115 | 699,702 |
| 2026-08-06 | 4.300 | 4.300 | 4.240 | 4.240 | 4.096 | 862,605 |
| 2026-08-05 | 4.280 | 4.320 | 4.240 | 4.300 | 4.154 | 759,702 |
| 2026-08-04 | 4.320 | 4.320 | 4.280 | 4.300 | 4.154 | 526,105 |
| 2026-08-03 | 4.280 | 4.320 | 4.260 | 4.320 | 4.173 | 1,268,740 |
| 2026-07-31 | 4.240 | 4.280 | 4.220 | 4.240 | 4.096 | 1,188,104 |
| 2026-07-30 | 4.220 | 4.260 | 4.200 | 4.240 | 4.096 | 1,702,611 |
| 2026-07-27 | 4.240 | 4.260 | 4.220 | 4.260 | 4.115 | 295,123 |
| 2026-07-24 | 4.260 | 4.260 | 4.220 | 4.260 | 4.115 | 384,202 |
| 2026-07-23 | 4.240 | 4.280 | 4.220 | 4.240 | 4.096 | 833,797 |
| 2026-07-22 | 4.280 | 4.280 | 4.220 | 4.240 | 4.096 | 1,062,605 |
| 2026-07-21 | 4.280 | 4.300 | 4.260 | 4.280 | 4.135 | 737,824 |
| 2026-07-20 | 4.240 | 4.280 | 4.220 | 4.280 | 4.135 | 792,706 |
Page 1 of 4 · 240 trading daysOlder →
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.