Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	34.750	34.750	32.250	33.500	30.195	1,800
2023-06-14	32.500	32.750	32.500	32.500	29.294	1,600
2023-06-13	32.250	32.500	31.250	32.500	29.294	1,100
2023-06-12	33.000	33.000	32.750	32.750	29.519	1,800
2023-06-09	32.500	32.750	32.500	32.750	29.519	1,500
2023-06-08	32.500	33.000	32.500	32.500	29.294	3,200
2023-06-07	32.250	32.500	32.000	32.250	29.068	2,800
2023-06-06	32.250	32.250	32.250	32.250	29.068	900
2023-06-02	32.500	32.500	32.250	32.250	29.068	1,200
2023-06-01	32.000	32.500	32.000	32.500	29.294	3,300
2023-05-31	32.500	32.500	31.500	32.500	29.294	400
2023-05-30	32.500	32.500	32.500	32.500	29.294	300
2023-05-29	32.500	32.500	32.500	32.500	29.294	1,500
2023-05-26	32.500	32.750	32.000	32.000	28.843	3,500
2023-05-25	32.500	32.500	31.500	32.500	29.294	2,700
2023-05-24	32.750	32.750	32.500	32.500	29.294	1,300
2023-05-23	32.750	32.750	32.750	32.750	29.519	300
2023-05-22	32.000	32.000	31.500	31.500	28.392	300
2023-05-19	31.250	32.000	31.250	32.000	28.843	500
2023-05-18	32.000	32.000	31.250	32.000	28.843	400
2023-05-17	31.500	32.750	31.250	31.250	28.167	500
2023-05-16	31.500	32.750	31.500	32.750	29.519	1,100
2023-05-15	32.250	32.250	32.000	32.000	28.843	700
2023-05-12	31.500	32.500	31.500	32.000	28.843	1,000
2023-05-11	33.000	33.000	32.000	32.000	28.843	1,900
2023-05-10	32.000	32.000	32.000	32.000	28.843	5,000
2023-05-09	32.750	32.750	31.250	32.250	29.068	2,200
2023-05-08	31.500	31.500	31.500	31.500	28.392	1,600
2023-05-03	31.000	31.500	31.000	31.500	28.392	800
2023-05-02	31.500	31.500	31.000	31.500	28.392	1,900
2023-04-28	31.750	31.750	31.500	31.500	28.392	5,200
2023-04-27	32.000	32.000	32.000	32.000	28.843	100
2023-04-26	31.000	31.000	31.000	31.000	27.942	300
2023-04-25	31.500	31.500	31.250	31.250	28.167	900
2023-04-24	31.000	31.000	31.000	31.000	27.942	0
2023-04-21	31.750	31.750	31.000	31.000	27.942	200
2023-04-20	31.000	31.000	31.000	31.000	27.942	1,000
2023-04-19	31.250	31.750	31.000	31.000	27.942	800
2023-04-18	31.000	31.750	30.250	30.250	27.266	2,000
2023-04-17	31.750	31.750	30.750	31.000	27.942	900
2023-04-12	31.750	31.750	31.750	31.750	28.618	100
2023-04-11	31.750	31.750	31.750	31.750	28.618	300
2023-04-10	31.750	31.750	31.750	31.750	28.618	0
2023-04-07	31.750	31.750	31.750	31.750	28.618	0
2023-04-05	31.500	32.000	31.500	31.750	28.618	2,800
2023-04-04	31.500	31.500	31.500	31.500	28.392	500
2023-04-03	31.750	31.750	31.500	31.500	28.392	200
2023-03-31	31.500	31.500	31.000	31.250	28.167	6,200
2023-03-30	31.250	31.250	31.250	31.250	28.167	600
2023-03-29	31.750	31.750	31.500	31.500	28.392	2,300
2023-03-28	31.500	31.500	31.500	31.500	28.392	2,600
2023-03-27	30.750	31.000	30.750	31.000	27.942	1,000
2023-03-24	29.750	29.750	29.750	29.750	26.815	100
2023-03-23	31.000	31.500	31.000	31.250	28.167	3,300
2023-03-22	30.750	30.750	30.750	30.750	27.716	1,000
2023-03-21	30.250	30.750	30.250	30.750	27.716	300
2023-03-20	31.000	31.000	30.000	30.000	27.040	1,000
2023-03-17	30.000	31.250	30.000	31.000	27.942	5,900
2023-03-16	29.500	30.250	29.500	30.250	27.266	1,100
2023-03-15	30.000	30.000	30.000	30.000	27.040	800

← NewerPage 14 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.