Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	32.250	32.500	32.250	32.250	26.784	4,400
2022-09-16	32.500	32.500	32.250	32.250	26.784	1,600
2022-09-15	32.750	32.750	32.000	32.750	27.200	3,700
2022-09-14	32.250	32.500	32.000	32.500	26.992	7,900
2022-09-13	32.250	32.500	32.000	32.000	26.577	4,400
2022-09-12	32.000	32.000	32.000	32.000	26.577	4,500
2022-09-09	32.000	32.000	32.000	32.000	26.577	600
2022-09-08	32.250	32.250	31.500	31.750	26.369	4,700
2022-09-07	31.750	32.500	31.500	32.000	26.577	4,400
2022-09-06	32.000	32.000	31.500	31.500	26.161	1,400
2022-09-05	31.500	32.000	31.250	32.000	26.577	400
2022-09-02	31.500	32.250	31.500	31.500	26.161	1,000
2022-09-01	31.500	32.250	31.250	31.250	25.954	8,700
2022-08-31	31.750	32.250	31.500	32.250	26.784	14,200
2022-08-30	31.500	32.500	31.500	32.500	26.992	4,000
2022-08-29	32.250	32.500	31.250	32.250	26.784	6,300
2022-08-26	33.000	33.000	32.250	32.500	26.992	3,600
2022-08-25	33.000	33.500	31.750	32.250	26.784	10,300
2022-08-24	32.500	32.750	32.000	32.000	26.577	10,000
2022-08-23	32.750	33.000	32.250	32.250	26.784	4,700
2022-08-22	33.000	33.000	32.000	32.000	26.577	4,800
2022-08-19	32.500	32.500	31.250	32.500	26.992	16,100
2022-08-18	31.500	31.750	31.250	31.750	26.369	2,000
2022-08-17	32.000	32.000	31.500	31.500	26.161	2,400
2022-08-16	32.250	32.250	31.500	31.500	26.161	6,700
2022-08-15	32.000	32.250	32.000	32.250	26.784	2,800
2022-08-11	31.500	32.000	31.500	32.000	26.577	8,000
2022-08-10	33.500	34.500	31.500	31.500	26.161	38,900
2022-08-09	31.000	31.000	31.000	31.000	25.746	0
2022-08-08	31.500	31.500	31.000	31.000	25.746	4,200
2022-08-05	31.250	31.250	31.000	31.000	25.746	6,000
2022-08-04	31.500	31.500	31.500	31.500	26.161	0
2022-08-03	31.250	31.500	31.000	31.500	26.161	5,000
2022-08-02	31.250	31.250	31.000	31.250	25.954	3,200
2022-08-01	30.500	31.500	30.500	31.000	25.746	16,000
2022-07-27	30.500	30.500	30.250	30.250	25.123	3,300
2022-07-26	30.500	30.750	30.500	30.500	25.331	3,300
2022-07-25	30.250	30.500	30.000	30.000	24.916	500
2022-07-22	30.750	30.750	30.000	30.000	24.916	300
2022-07-21	30.500	30.500	30.500	30.500	25.331	0
2022-07-20	30.250	30.500	30.250	30.500	25.331	2,000
2022-07-19	31.000	31.000	30.000	30.000	24.916	4,100
2022-07-18	30.750	31.250	30.500	30.500	25.331	3,200
2022-07-15	30.500	31.250	30.500	31.000	25.746	10,100
2022-07-14	31.000	31.250	30.500	30.500	25.331	4,600
2022-07-12	29.500	30.500	29.500	30.500	25.331	5,000
2022-07-11	30.750	30.750	30.500	30.500	25.331	200
2022-07-08	30.500	30.500	30.250	30.250	25.123	600
2022-07-07	30.500	30.750	30.500	30.750	25.539	6,600
2022-07-06	30.250	30.750	30.250	30.750	25.539	3,100
2022-07-05	30.250	30.250	30.000	30.250	25.123	1,500
2022-07-04	30.250	30.250	30.250	30.250	25.123	100
2022-07-01	30.500	30.500	30.500	30.500	25.331	1,100
2022-06-30	30.500	30.500	30.500	30.500	25.331	1,100
2022-06-29	30.000	30.500	29.500	30.000	24.916	1,800
2022-06-28	30.000	30.000	29.750	30.000	24.916	3,200
2022-06-27	30.250	30.250	30.000	30.000	24.916	2,700
2022-06-24	30.000	30.000	30.000	30.000	24.916	4,100
2022-06-23	31.000	31.000	30.500	30.500	25.331	1,500
2022-06-22	31.000	31.000	30.750	30.750	25.539	7,600

← NewerPage 17 of 20 · 1,185 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.