Fine Metal Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 36.250 | 36.250 | 36.250 | 36.250 | 35.032 | 400 |
| 2024-06-10 | 36.250 | 36.250 | 35.750 | 35.750 | 34.548 | 3,400 |
| 2024-06-07 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-06-06 | 36.250 | 36.250 | 36.000 | 36.000 | 34.790 | 8,000 |
| 2024-06-05 | 35.750 | 36.000 | 35.750 | 36.000 | 34.790 | 8,000 |
| 2024-06-04 | 36.500 | 36.500 | 35.500 | 35.750 | 34.548 | 4,300 |
| 2024-05-31 | 36.500 | 36.500 | 36.500 | 36.500 | 35.273 | 0 |
| 2024-05-30 | 36.500 | 36.500 | 36.500 | 36.500 | 35.273 | 0 |
| 2024-05-29 | 36.000 | 36.500 | 36.000 | 36.500 | 35.273 | 4,600 |
| 2024-05-28 | 36.750 | 36.750 | 36.000 | 36.250 | 35.032 | 700 |
| 2024-05-27 | 36.000 | 36.750 | 36.000 | 36.500 | 35.273 | 6,800 |
| 2024-05-24 | 36.750 | 36.750 | 36.750 | 36.750 | 35.515 | 0 |
| 2024-05-23 | 36.750 | 36.750 | 36.000 | 36.750 | 35.515 | 3,000 |
| 2024-05-21 | 35.000 | 36.500 | 35.000 | 35.750 | 34.548 | 900 |
| 2024-05-20 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-05-17 | 35.500 | 35.750 | 35.500 | 35.750 | 34.548 | 1,000 |
| 2024-05-16 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-05-15 | 36.000 | 36.000 | 35.750 | 36.000 | 34.790 | 2,300 |
| 2024-05-14 | 35.500 | 35.500 | 35.500 | 35.500 | 34.307 | 600 |
| 2024-05-13 | 34.750 | 35.500 | 34.750 | 35.500 | 34.307 | 700 |
| 2024-05-10 | 35.750 | 35.750 | 34.500 | 34.750 | 33.582 | 2,000 |
| 2024-05-09 | 35.750 | 36.000 | 35.500 | 35.750 | 34.548 | 1,300 |
| 2024-05-08 | 35.750 | 35.750 | 35.500 | 35.750 | 34.548 | 2,500 |
| 2024-05-07 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-05-03 | 35.750 | 35.750 | 35.500 | 35.750 | 34.548 | 5,300 |
| 2024-05-02 | 35.000 | 35.500 | 35.000 | 35.250 | 34.065 | 4,100 |
| 2024-04-30 | 35.250 | 35.250 | 35.250 | 35.250 | 34.065 | 0 |
| 2024-04-29 | 35.250 | 35.750 | 35.250 | 35.250 | 34.065 | 1,600 |
| 2024-04-26 | 35.750 | 36.000 | 35.750 | 35.750 | 34.548 | 2,200 |
| 2024-04-25 | 36.000 | 36.000 | 35.500 | 35.750 | 34.548 | 1,000 |
| 2024-04-24 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-04-23 | 35.750 | 36.000 | 35.500 | 36.000 | 34.790 | 300 |
| 2024-04-22 | 36.000 | 36.000 | 35.500 | 35.750 | 34.548 | 700 |
| 2024-04-19 | 35.250 | 35.250 | 35.250 | 35.250 | 34.065 | 0 |
| 2024-04-18 | 35.250 | 35.250 | 35.250 | 35.250 | 34.065 | 0 |
| 2024-04-17 | 35.500 | 35.500 | 35.250 | 35.250 | 34.065 | 2,100 |
| 2024-04-11 | 35.750 | 35.750 | 35.500 | 35.500 | 34.307 | 2,300 |
| 2024-04-10 | 36.250 | 36.250 | 35.750 | 35.750 | 34.548 | 4,000 |
| 2024-04-09 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-04-05 | 35.750 | 36.500 | 35.750 | 36.000 | 34.790 | 3,900 |
| 2024-04-04 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-04-03 | 35.500 | 36.000 | 35.500 | 35.750 | 34.548 | 19,400 |
| 2024-04-02 | 34.750 | 35.500 | 34.750 | 35.500 | 34.307 | 6,300 |
| 2024-04-01 | 34.750 | 35.000 | 34.500 | 34.750 | 33.582 | 3,100 |
| 2024-03-29 | 34.750 | 34.750 | 34.500 | 34.500 | 33.340 | 500 |
| 2024-03-28 | 34.250 | 34.250 | 34.250 | 34.250 | 33.099 | 0 |
| 2024-03-27 | 34.250 | 34.250 | 34.000 | 34.250 | 33.099 | 1,500 |
| 2024-03-26 | 34.250 | 34.250 | 34.250 | 34.250 | 33.099 | 0 |
| 2024-03-25 | 34.750 | 34.750 | 34.000 | 34.250 | 33.099 | 1,400 |
| 2024-03-22 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-03-21 | 34.500 | 34.500 | 34.000 | 34.000 | 32.857 | 3,800 |
| 2024-03-20 | 34.500 | 34.500 | 34.500 | 34.500 | 33.340 | 0 |
| 2024-03-19 | 34.500 | 34.500 | 34.250 | 34.500 | 33.340 | 3,000 |
| 2024-03-18 | 35.000 | 35.000 | 34.250 | 34.500 | 33.340 | 2,800 |
| 2024-03-15 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-03-14 | 34.250 | 34.250 | 34.000 | 34.000 | 32.857 | 5,900 |
| 2024-03-13 | 34.000 | 34.250 | 34.000 | 34.000 | 32.857 | 4,100 |
| 2024-03-12 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-03-11 | 34.000 | 34.250 | 34.000 | 34.000 | 32.857 | 17,800 |
| 2024-03-08 | 34.750 | 34.750 | 33.500 | 34.500 | 33.340 | 51,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-07 | 1.0000 THB |
| 2024-03-08 | 2.6250 THB |
| 2023-03-09 | 2.7500 THB |
| 2022-03-10 | 2.6250 THB |
| 2021-05-11 | 1.6250 THB |
| 2020-05-11 | 1.6250 THB |
| 2019-03-11 | 1.6250 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.