Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	30.000	30.000	30.000	30.000	27.040	800
2023-03-14	30.000	30.000	29.000	29.750	26.815	2,900
2023-03-13	28.000	30.500	28.000	29.750	26.815	14,900
2023-03-10	31.000	31.000	30.000	30.000	27.040	9,800
2023-03-09	31.750	31.750	30.250	30.500	27.491	60,700
2023-03-08	35.000	35.250	34.750	35.000	29.068	62,900
2023-03-07	35.250	35.250	34.750	35.000	29.068	32,300
2023-03-03	35.000	35.000	34.500	34.500	28.653	16,100
2023-03-02	35.250	35.250	34.250	35.000	29.068	18,200
2023-03-01	34.250	34.750	34.250	34.750	28.861	16,500
2023-02-28	34.500	34.750	34.000	34.000	28.238	14,600
2023-02-27	34.000	34.500	34.000	34.250	28.445	12,900
2023-02-24	34.000	34.750	34.000	34.000	28.238	16,400
2023-02-23	33.000	35.250	33.000	34.000	28.238	46,400
2023-02-22	32.000	32.000	32.000	32.000	26.577	200
2023-02-21	32.000	32.000	32.000	32.000	26.577	1,000
2023-02-20	32.000	32.000	32.000	32.000	26.577	0
2023-02-17	31.500	32.000	31.000	32.000	26.577	1,400
2023-02-16	31.500	31.500	31.250	31.250	25.954	1,500
2023-02-15	31.750	31.750	30.750	31.500	26.161	900
2023-02-14	31.500	31.500	30.750	30.750	25.539	10,100
2023-02-13	31.500	31.500	31.500	31.500	26.161	6,100
2023-02-10	31.750	31.750	31.750	31.750	26.369	3,600
2023-02-09	32.000	32.000	31.750	31.750	26.369	900
2023-02-08	31.500	32.000	31.500	31.750	26.369	3,900
2023-02-07	32.000	32.500	32.000	32.250	26.784	3,000
2023-02-06	31.750	31.750	31.750	31.750	26.369	200
2023-02-03	32.000	32.000	31.750	31.750	26.369	700
2023-02-02	31.750	32.000	31.500	32.000	26.577	3,700
2023-02-01	31.750	32.000	31.750	32.000	26.577	600
2023-01-31	32.000	32.000	31.750	31.750	26.369	2,100
2023-01-30	31.750	32.000	31.750	32.000	26.577	1,400
2023-01-27	31.750	31.750	31.750	31.750	26.369	600
2023-01-26	31.750	31.750	31.750	31.750	26.369	0
2023-01-25	32.250	32.500	31.500	31.750	26.369	3,800
2023-01-24	32.250	32.250	31.750	31.750	26.369	1,600
2023-01-23	31.750	32.000	31.750	32.000	26.577	5,400
2023-01-20	31.750	31.750	31.500	31.500	26.161	5,500
2023-01-19	31.500	31.750	31.500	31.750	26.369	1,300
2023-01-18	31.000	31.500	31.000	31.500	26.161	300
2023-01-17	32.000	32.000	32.000	32.000	26.577	0
2023-01-16	32.000	32.000	31.000	32.000	26.577	1,500
2023-01-13	31.750	32.000	31.000	32.000	26.577	6,500
2023-01-12	31.750	31.750	31.750	31.750	26.369	900
2023-01-11	32.000	32.000	32.000	32.000	26.577	1,200
2023-01-10	31.000	31.750	31.000	31.250	25.954	4,600
2023-01-09	31.000	31.500	31.000	31.000	25.746	4,600
2023-01-06	31.250	31.250	31.000	31.000	25.746	1,900
2023-01-05	31.000	31.000	31.000	31.000	25.746	500
2023-01-04	32.000	32.000	32.000	32.000	26.577	700
2023-01-03	32.000	32.000	31.750	31.750	26.369	1,200
2022-12-30	31.500	31.500	31.500	31.500	26.161	100
2022-12-29	31.750	32.000	31.250	32.000	26.577	2,300
2022-12-28	31.500	32.000	31.250	31.250	25.954	2,500
2022-12-27	31.750	31.750	31.750	31.750	26.369	200
2022-12-26	31.750	31.750	31.250	31.250	25.954	1,400
2022-12-23	31.000	31.750	31.000	31.000	25.746	1,300
2022-12-22	31.000	31.000	31.000	31.000	25.746	500
2022-12-21	31.000	31.000	31.000	31.000	25.746	1,600
2022-12-20	31.500	31.500	31.000	31.000	25.746	1,100

← NewerPage 15 of 20 · 1,180 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.