Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	33.750	33.750	33.500	33.500	30.195	400
2023-12-07	34.000	34.250	33.750	33.750	30.420	4,900
2023-12-06	34.000	34.000	34.000	34.000	30.646	100
2023-12-04	34.000	34.000	33.750	33.750	30.420	1,000
2023-12-01	33.750	33.750	33.500	33.750	30.420	1,000
2023-11-30	34.000	34.000	33.500	33.750	30.420	600
2023-11-29	33.750	34.000	33.500	34.000	30.646	1,100
2023-11-28	33.500	33.750	33.250	33.250	29.970	500
2023-11-27	33.500	33.500	33.500	33.500	30.195	400
2023-11-24	33.500	33.750	33.500	33.750	30.420	1,700
2023-11-23	33.500	33.500	33.500	33.500	30.195	600
2023-11-22	34.000	34.000	33.500	34.000	30.646	300
2023-11-21	34.000	34.000	34.000	34.000	30.646	900
2023-11-20	34.000	34.000	33.000	34.000	30.646	2,000
2023-11-17	33.500	34.000	33.500	34.000	30.646	3,600
2023-11-16	33.750	34.000	33.750	34.000	30.646	600
2023-11-15	34.000	34.000	33.750	34.000	30.646	1,300
2023-11-14	34.000	34.000	34.000	34.000	30.646	1,000
2023-11-13	34.000	34.000	33.000	33.000	29.744	800
2023-11-10	33.500	34.000	33.500	34.000	30.646	800
2023-11-09	33.250	33.250	32.750	33.000	29.744	700
2023-11-08	33.500	33.750	33.500	33.500	30.195	500
2023-11-07	33.250	33.750	33.250	33.500	30.195	800
2023-11-06	33.000	33.250	32.250	33.000	29.744	12,300
2023-11-03	33.250	33.750	32.750	32.750	29.519	11,700
2023-11-02	33.500	34.500	33.250	33.250	29.970	5,400
2023-11-01	34.750	34.750	33.500	33.500	30.195	9,100
2023-10-31	35.000	35.000	34.000	34.250	30.871	1,700
2023-10-30	34.500	34.500	34.250	34.500	31.096	2,200
2023-10-27	35.000	35.000	34.500	34.500	31.096	1,400
2023-10-26	34.500	34.500	34.000	34.000	30.646	900
2023-10-25	35.000	35.250	34.000	34.250	30.871	3,000
2023-10-24	35.000	35.000	34.750	35.000	31.547	2,100
2023-10-20	35.250	35.250	34.500	34.750	31.322	3,700
2023-10-19	34.750	34.750	34.750	34.750	31.322	300
2023-10-18	35.250	35.250	34.500	34.750	31.322	4,300
2023-10-17	34.750	34.750	34.500	34.500	31.096	1,200
2023-10-16	35.250	35.250	34.500	34.500	31.096	6,600
2023-10-12	34.000	34.500	34.000	34.500	31.096	2,600
2023-10-11	34.250	34.250	34.000	34.000	30.646	2,300
2023-10-10	33.000	34.000	33.000	34.000	30.646	3,600
2023-10-09	34.250	34.500	34.000	34.000	30.646	2,400
2023-10-06	35.000	35.000	34.000	34.000	30.646	2,500
2023-10-05	35.000	35.000	34.000	34.000	30.646	1,300
2023-10-04	35.500	35.500	33.750	34.000	30.646	1,700
2023-10-03	34.250	34.250	34.000	34.000	30.646	2,500
2023-10-02	34.000	34.750	33.750	34.250	30.871	4,700
2023-09-29	34.500	34.500	34.000	34.000	30.646	2,900
2023-09-28	34.500	34.500	33.250	34.250	30.871	1,300
2023-09-27	34.250	34.500	34.250	34.250	30.871	1,100
2023-09-26	34.500	34.500	33.750	34.250	30.871	8,400
2023-09-25	33.750	34.250	33.750	34.000	30.646	4,100
2023-09-22	33.750	34.000	33.750	34.000	30.646	1,700
2023-09-21	34.000	34.000	33.750	34.000	30.646	2,200
2023-09-20	33.750	34.250	33.000	33.750	30.420	2,000
2023-09-19	33.750	34.250	33.750	33.750	30.420	5,900
2023-09-18	33.750	34.000	33.750	33.750	30.420	900
2023-09-15	33.750	34.000	33.750	34.000	30.646	1,500
2023-09-14	33.250	33.750	33.250	33.750	30.420	1,100
2023-09-13	33.250	34.000	33.250	34.000	30.646	300

← NewerPage 12 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.