Fine Metal Technologies Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	37.500	39.000	37.500	39.000	35.152	50,500
2024-03-06	37.250	37.500	36.000	37.250	33.575	29,100
2024-03-05	37.000	37.250	37.000	37.250	33.575	18,100
2024-03-04	37.000	37.500	36.750	37.000	33.350	25,300
2024-03-01	37.000	37.000	36.500	37.000	33.350	6,100
2024-02-29	37.000	37.500	36.750	37.000	33.350	15,100
2024-02-28	37.000	37.500	36.750	36.750	33.124	9,200
2024-02-27	36.500	37.750	36.250	36.750	33.124	15,000
2024-02-23	35.500	36.750	35.500	36.000	32.448	5,600
2024-02-22	36.000	36.000	35.500	35.500	31.998	800
2024-02-21	35.500	35.500	35.500	35.500	31.998	2,700
2024-02-20	35.500	36.000	35.250	35.500	31.998	1,700
2024-02-19	36.500	36.500	35.250	35.500	31.998	4,100
2024-02-16	35.000	35.500	35.000	35.500	31.998	700
2024-02-15	35.500	35.500	35.500	35.500	31.998	1,200
2024-02-14	37.750	37.750	35.500	35.500	31.998	5,200
2024-02-13	35.250	36.500	35.250	35.500	31.998	4,100
2024-02-12	35.250	35.250	35.250	35.250	31.772	600
2024-02-09	35.250	35.250	35.250	35.250	31.772	0
2024-02-08	35.500	35.750	35.000	35.250	31.772	2,400
2024-02-07	35.500	35.500	35.250	35.250	31.772	3,200
2024-02-06	35.000	35.250	34.750	35.250	31.772	2,600
2024-02-05	35.250	35.500	35.000	35.000	31.547	5,700
2024-02-02	35.000	35.000	35.000	35.000	31.547	2,200
2024-02-01	35.000	35.000	34.750	34.750	31.322	400
2024-01-31	35.250	35.250	34.750	35.000	31.547	1,500
2024-01-30	35.000	35.000	34.750	35.000	31.547	2,300
2024-01-29	35.000	35.250	35.000	35.000	31.547	1,900
2024-01-26	36.000	36.000	35.000	35.500	31.998	1,400
2024-01-25	35.000	35.500	35.000	35.500	31.998	3,400
2024-01-24	35.250	36.250	35.250	36.250	32.674	13,100
2024-01-23	35.000	35.000	35.000	35.000	31.547	100
2024-01-22	35.000	35.250	34.500	35.250	31.772	4,700
2024-01-19	35.000	35.000	34.000	35.000	31.547	5,100
2024-01-18	35.250	35.250	35.000	35.000	31.547	600
2024-01-17	35.000	35.250	34.750	35.250	31.772	1,100
2024-01-16	35.500	35.500	35.250	35.250	31.772	1,600
2024-01-15	35.250	35.500	34.500	35.500	31.998	4,400
2024-01-12	34.750	35.000	34.750	34.750	31.322	2,700
2024-01-11	35.500	35.500	34.750	35.250	31.772	800
2024-01-10	35.750	35.750	35.500	35.500	31.998	3,500
2024-01-09	34.750	35.500	34.750	35.500	31.998	1,400
2024-01-08	35.750	35.750	34.000	35.250	31.772	700
2024-01-05	35.500	35.500	35.250	35.250	31.772	1,200
2024-01-04	35.250	35.500	35.000	35.250	31.772	4,300
2024-01-03	35.250	35.500	34.500	35.250	31.772	2,600
2024-01-02	35.000	35.000	34.500	35.000	31.547	1,504
2023-12-28	34.500	34.750	34.500	34.500	31.096	1,500
2023-12-27	34.750	35.000	34.500	34.500	31.096	1,100
2023-12-26	34.750	35.250	34.750	34.750	31.322	2,200
2023-12-25	33.750	34.750	33.500	34.500	31.096	4,100
2023-12-22	34.000	34.000	33.500	33.500	30.195	1,100
2023-12-21	33.750	33.750	33.750	33.750	30.420	1,600
2023-12-20	34.000	34.000	33.750	34.000	30.646	1,000
2023-12-19	34.000	34.000	34.000	34.000	30.646	1,700
2023-12-18	34.250	34.250	33.500	34.000	30.646	2,300
2023-12-15	34.000	34.000	34.000	34.000	30.646	200
2023-12-14	33.500	34.000	33.500	34.000	30.646	2,400
2023-12-13	33.500	33.750	33.500	33.750	30.420	4,200
2023-12-12	33.000	33.750	33.000	33.500	30.195	1,700

← NewerPage 11 of 20 · 1,179 trading daysOlder →

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.