Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	30.750	31.750	29.500	31.500	26.161	18,800
2022-03-16	32.000	32.000	31.000	32.000	26.577	6,400
2022-03-15	31.500	31.500	31.000	31.500	26.161	10,400
2022-03-14	31.000	31.750	31.000	31.000	25.746	3,300
2022-03-11	30.750	31.000	30.250	31.000	25.746	10,300
2022-03-10	32.250	33.250	30.000	31.250	25.954	142,800
2022-03-09	36.750	37.250	36.250	36.250	27.926	102,000
2022-03-08	36.500	36.750	36.250	36.750	28.312	23,300
2022-03-07	37.500	37.750	35.500	36.750	28.312	52,900
2022-03-04	37.000	37.250	36.750	36.750	28.312	20,100
2022-03-03	36.250	37.250	36.250	37.000	28.504	53,100
2022-03-02	35.500	37.000	35.500	36.250	27.926	85,900
2022-03-01	34.250	35.250	34.000	34.750	26.771	65,400
2022-02-28	34.000	34.250	33.750	34.000	26.193	29,100
2022-02-25	34.000	34.000	33.000	33.750	26.000	10,800
2022-02-24	34.000	34.250	31.750	33.250	25.615	62,700
2022-02-23	33.500	33.500	32.500	33.500	25.808	68,800
2022-02-22	31.500	31.500	31.500	31.500	24.267	3,000
2022-02-21	32.000	32.250	31.750	31.750	24.460	2,100
2022-02-18	31.000	32.250	31.000	32.000	24.652	2,600
2022-02-17	31.000	31.750	31.000	31.500	24.267	9,800
2022-02-15	31.250	31.500	31.250	31.500	24.267	8,300
2022-02-14	31.000	31.500	31.000	31.500	24.267	800
2022-02-11	31.250	31.500	31.250	31.500	24.267	2,700
2022-02-10	31.500	31.500	31.250	31.250	24.074	3,900
2022-02-09	31.500	31.500	31.250	31.500	24.267	2,200
2022-02-08	31.000	31.500	31.000	31.500	24.267	3,100
2022-02-07	31.000	31.000	31.000	31.000	23.882	3,000
2022-02-04	31.250	31.250	31.000	31.250	24.074	5,100
2022-02-03	31.000	31.250	30.750	31.250	24.074	5,000
2022-02-02	31.250	31.250	31.250	31.250	24.074	0
2022-02-01	31.000	31.250	31.000	31.250	24.074	7,600
2022-01-31	31.250	31.250	31.250	31.250	24.074	2,000
2022-01-28	30.750	31.250	30.750	31.250	24.074	2,500
2022-01-27	30.750	31.250	30.500	31.250	24.074	7,300
2022-01-26	31.000	31.000	31.000	31.000	23.882	600
2022-01-25	31.500	31.500	30.750	31.250	24.074	1,300
2022-01-24	31.000	31.250	31.000	31.250	24.074	4,400
2022-01-21	30.750	31.250	30.750	31.250	24.074	12,000
2022-01-20	31.000	31.500	30.500	31.250	24.074	9,900
2022-01-19	31.000	31.000	31.000	31.000	23.882	2,600
2022-01-18	30.750	31.000	30.750	31.000	23.882	2,900
2022-01-17	31.250	31.250	31.000	31.000	23.882	4,500
2022-01-14	30.750	31.250	30.750	31.000	23.882	6,700
2022-01-13	31.500	31.500	31.000	31.000	23.882	1,500
2022-01-12	31.250	31.500	30.500	31.500	24.267	3,600
2022-01-11	31.000	31.000	30.500	31.000	23.882	6,100
2022-01-10	31.250	31.250	31.000	31.000	23.882	5,500
2022-01-07	31.000	31.000	30.500	31.000	23.882	600
2022-01-06	31.250	31.250	30.000	31.000	23.882	12,300
2022-01-05	30.750	31.250	30.250	31.250	24.074	8,100
2022-01-04	32.250	32.250	31.250	31.250	24.074	1,200
2021-12-30	30.500	32.000	30.000	32.000	24.652	5,500
2021-12-29	30.250	31.250	30.000	31.250	24.074	2,200
2021-12-28	31.250	31.250	31.250	31.250	24.074	200
2021-12-27	31.000	31.000	31.000	31.000	23.882	100
2021-12-24	30.250	30.500	29.750	30.250	23.304	11,800
2021-12-23	30.250	31.250	29.500	31.000	23.882	4,600
2021-12-22	30.250	31.000	30.000	31.000	23.882	13,500
2021-12-21	30.750	31.000	30.500	31.000	23.882	2,400

← NewerPage 19 of 20 · 1,179 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.