Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	31.000	31.000	31.000	31.000	25.746	1,300
2022-12-15	31.000	31.500	31.000	31.500	26.161	300
2022-12-14	31.500	31.500	31.500	31.500	26.161	500
2022-12-13	31.000	32.000	31.000	31.000	25.746	400
2022-12-09	30.500	30.500	30.500	30.500	25.331	400
2022-12-08	31.250	31.250	30.750	31.000	25.746	7,100
2022-12-07	31.750	31.750	31.750	31.750	26.369	0
2022-12-06	31.750	31.750	31.250	31.750	26.369	400
2022-12-02	31.750	31.750	31.750	31.750	26.369	300
2022-12-01	31.250	31.250	31.250	31.250	25.954	400
2022-11-30	31.750	31.750	31.750	31.750	26.369	1,700
2022-11-29	30.000	32.500	30.000	31.000	25.746	20,800
2022-11-28	31.500	31.500	30.000	30.500	25.331	13,600
2022-11-25	31.500	31.750	31.500	31.750	26.369	800
2022-11-24	31.500	31.500	31.500	31.500	26.161	200
2022-11-23	31.500	31.500	31.250	31.250	25.954	1,200
2022-11-22	32.000	32.000	31.500	31.500	26.161	3,100
2022-11-21	31.250	31.500	31.000	31.500	26.161	6,400
2022-11-18	31.250	31.750	31.250	31.250	25.954	3,100
2022-11-17	32.000	32.000	31.500	31.500	26.161	3,700
2022-11-16	31.000	31.500	31.000	31.500	26.161	900
2022-11-15	31.250	31.250	31.000	31.000	25.746	800
2022-11-14	31.000	31.250	31.000	31.250	25.954	3,000
2022-11-11	32.250	32.250	31.500	31.500	26.161	10,100
2022-11-10	32.500	32.500	31.250	32.250	26.784	19,100
2022-11-09	32.250	32.500	32.250	32.500	26.992	15,300
2022-11-08	32.000	32.250	31.750	32.250	26.784	18,200
2022-11-07	31.250	32.000	31.000	31.500	26.161	12,900
2022-11-04	31.500	31.750	31.500	31.750	26.369	1,800
2022-11-03	31.250	32.000	31.250	31.250	25.954	2,300
2022-11-02	32.000	32.000	31.000	32.000	26.577	8,500
2022-11-01	32.000	32.000	32.000	32.000	26.577	100
2022-10-31	32.250	32.250	32.000	32.000	26.577	600
2022-10-28	31.750	31.750	31.750	31.750	26.369	0
2022-10-27	32.000	32.000	31.750	31.750	26.369	5,300
2022-10-26	32.000	32.750	31.750	31.750	26.369	3,300
2022-10-25	32.000	32.750	31.750	32.750	27.200	7,800
2022-10-21	31.750	32.500	31.750	32.500	26.992	600
2022-10-20	32.250	32.500	32.250	32.250	26.784	6,900
2022-10-19	32.500	32.500	32.000	32.000	26.577	9,200
2022-10-18	32.250	32.250	32.000	32.250	26.784	6,200
2022-10-17	32.250	32.250	31.000	31.500	26.161	800
2022-10-12	32.000	32.000	31.750	32.000	26.577	3,600
2022-10-11	31.750	31.750	31.750	31.750	26.369	2,500
2022-10-10	31.000	32.250	31.000	32.250	26.784	7,300
2022-10-07	31.250	31.250	31.250	31.250	25.954	0
2022-10-06	32.500	32.500	31.250	31.250	25.954	5,200
2022-10-05	31.750	32.250	31.750	31.750	26.369	1,600
2022-10-04	32.250	32.250	31.250	31.750	26.369	4,600
2022-10-03	31.500	32.000	31.250	32.000	26.577	1,300
2022-09-30	32.000	32.000	31.500	31.500	26.161	5,500
2022-09-29	32.000	32.000	32.000	32.000	26.577	300
2022-09-28	31.500	32.000	31.500	31.750	26.369	900
2022-09-27	32.000	32.000	31.250	32.000	26.577	9,300
2022-09-26	31.750	31.750	31.750	31.750	26.369	4,400
2022-09-23	31.750	31.750	31.750	31.750	26.369	8,100
2022-09-22	32.250	32.500	31.500	31.500	26.161	3,200
2022-09-21	32.000	32.750	32.000	32.000	26.577	3,400
2022-09-20	33.000	33.000	32.250	32.250	26.784	2,700
2022-09-19	32.250	32.500	32.250	32.250	26.784	4,400

← NewerPage 16 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.