Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	33.750	33.750	33.250	33.500	30.195	3,900
2023-09-11	33.750	34.000	33.250	33.250	29.970	1,000
2023-09-08	33.500	34.000	33.250	33.250	29.970	4,900
2023-09-07	33.750	33.750	33.250	33.250	29.970	2,100
2023-09-06	33.750	33.750	33.000	33.250	29.970	2,400
2023-09-05	33.500	34.500	33.500	33.750	30.420	4,900
2023-09-04	33.750	33.750	33.000	33.750	30.420	3,800
2023-09-01	33.500	33.750	33.250	33.500	30.195	600
2023-08-31	33.250	33.750	32.500	33.750	30.420	2,600
2023-08-30	33.000	33.750	33.000	33.750	30.420	4,400
2023-08-29	33.250	33.250	33.250	33.250	29.970	1,800
2023-08-28	33.500	34.000	33.250	33.250	29.970	11,900
2023-08-25	33.000	33.500	33.000	33.500	30.195	4,600
2023-08-24	33.000	33.000	32.750	33.000	29.744	6,900
2023-08-23	33.250	33.750	33.000	33.000	29.744	3,200
2023-08-22	32.750	33.250	32.750	33.250	29.970	2,700
2023-08-21	33.000	33.000	32.500	33.000	29.744	3,600
2023-08-18	32.500	33.000	32.500	32.500	29.294	2,300
2023-08-17	34.000	34.250	32.250	32.500	29.294	6,500
2023-08-16	32.000	33.250	32.000	33.000	29.744	2,000
2023-08-15	34.750	34.750	32.000	32.000	28.843	4,800
2023-08-11	32.250	32.250	32.250	32.250	29.068	1,900
2023-08-10	32.000	32.250	31.750	32.250	29.068	1,100
2023-08-09	32.500	33.500	32.000	32.000	28.843	3,400
2023-08-08	33.250	33.250	32.750	32.750	29.519	1,500
2023-08-07	32.500	33.250	32.500	33.000	29.744	2,000
2023-08-04	32.500	32.750	32.500	32.750	29.519	1,100
2023-08-03	32.500	32.750	32.000	32.000	28.843	500
2023-08-02	33.000	33.500	32.500	32.500	29.294	500
2023-07-31	33.250	33.250	32.500	32.500	29.294	1,300
2023-07-27	32.750	33.250	32.750	33.250	29.970	600
2023-07-26	32.500	32.500	32.000	32.500	29.294	4,900
2023-07-25	32.750	32.750	32.500	32.500	29.294	2,100
2023-07-24	32.500	32.750	32.500	32.750	29.519	100
2023-07-21	32.250	33.000	32.250	32.500	29.294	3,000
2023-07-20	32.500	32.750	32.500	32.500	29.294	2,900
2023-07-19	32.750	32.750	32.250	32.500	29.294	3,500
2023-07-18	32.500	32.750	32.250	32.500	29.294	4,000
2023-07-17	32.750	33.000	32.250	32.250	29.068	8,000
2023-07-14	32.000	32.500	32.000	32.250	29.068	4,100
2023-07-13	32.250	33.500	30.000	31.750	28.618	6,100
2023-07-12	32.250	32.250	32.250	32.250	29.068	300
2023-07-11	34.250	34.250	32.000	32.250	29.068	700
2023-07-10	34.500	34.500	32.750	32.750	29.519	2,500
2023-07-07	34.000	34.000	33.000	33.000	29.744	1,200
2023-07-06	32.500	34.250	32.000	32.000	28.843	2,800
2023-07-05	32.000	32.000	32.000	32.000	28.843	1,100
2023-07-04	32.250	32.500	32.250	32.500	29.294	1,000
2023-07-03	32.500	32.750	30.500	32.000	28.843	3,400
2023-06-30	33.750	33.750	32.750	32.750	29.519	2,600
2023-06-29	32.500	32.750	32.500	32.750	29.519	1,500
2023-06-28	32.000	32.000	32.000	32.000	28.843	200
2023-06-27	33.000	33.000	33.000	33.000	29.744	1,100
2023-06-26	32.500	32.500	32.500	32.500	29.294	1,000
2023-06-23	31.750	33.500	31.750	32.500	29.294	1,500
2023-06-22	33.000	33.750	32.750	32.750	29.519	8,200
2023-06-21	34.000	34.000	32.500	33.750	30.420	1,100
2023-06-20	32.000	34.000	32.000	33.000	29.744	9,500
2023-06-19	33.500	33.500	33.000	33.250	29.970	500
2023-06-16	33.500	33.500	33.500	33.500	30.195	200

← NewerPage 13 of 20 · 1,184 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.