Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	32.000	32.000	31.250	31.250	30.200	1,500
2025-02-28	31.500	32.000	31.000	32.000	30.924	900
2025-02-27	32.500	32.500	31.500	31.500	30.441	1,600
2025-02-26	31.500	32.000	31.500	31.500	30.441	4,600
2025-02-25	32.500	33.250	31.500	31.500	30.441	2,200
2025-02-24	32.500	32.500	31.750	32.500	31.408	2,500
2025-02-21	32.750	32.750	32.750	32.750	31.649	0
2025-02-20	32.750	32.750	32.750	32.750	31.649	1,000
2025-02-19	32.500	33.250	32.500	33.250	32.132	1,700
2025-02-18	32.500	32.500	32.500	32.500	31.408	1,000
2025-02-17	32.000	32.000	32.000	32.000	30.924	200
2025-02-14	32.500	32.500	32.000	32.000	30.924	1,900
2025-02-13	34.500	34.500	32.000	32.250	31.166	600
2025-02-11	33.000	33.000	33.000	33.000	31.891	500
2025-02-10	34.000	34.000	32.500	32.500	31.408	700
2025-02-07	33.000	33.500	32.000	33.000	31.891	700
2025-02-06	32.000	33.000	32.000	33.000	31.891	9,600
2025-02-05	33.500	33.500	33.500	33.500	32.374	1,300
2025-02-04	32.250	33.000	32.250	33.000	31.891	3,100
2025-02-03	33.500	33.500	32.000	33.000	31.891	2,300
2025-01-31	33.250	33.500	33.250	33.500	32.374	600
2025-01-30	32.250	33.250	32.250	33.250	32.132	700
2025-01-29	33.500	33.500	33.000	33.250	32.132	2,000
2025-01-28	32.000	33.500	32.000	33.500	32.374	600
2025-01-27	32.750	33.500	32.750	33.250	32.132	400
2025-01-24	32.750	32.750	32.500	32.750	31.649	3,100
2025-01-23	32.250	32.250	32.250	32.250	31.166	2,000
2025-01-22	32.000	32.250	32.000	32.250	31.166	200
2025-01-21	32.250	32.500	32.000	32.000	30.924	3,700
2025-01-20	32.750	33.500	32.750	33.250	32.132	10,500
2025-01-17	33.750	34.250	32.250	32.750	31.649	1,600
2025-01-16	33.000	34.000	32.000	33.000	31.891	2,500
2025-01-15	31.750	32.250	31.750	32.000	30.924	1,100
2025-01-14	32.250	33.250	32.250	33.250	32.132	300
2025-01-13	32.000	33.500	32.000	33.500	32.374	200
2025-01-10	33.250	33.250	32.250	32.250	31.166	400
2025-01-09	32.500	32.500	32.000	32.250	31.166	1,200
2025-01-08	34.000	34.250	34.000	34.000	32.857	1,100
2025-01-07	32.000	33.500	32.000	32.500	31.408	1,400
2025-01-06	33.500	33.500	33.500	33.500	32.374	100
2025-01-03	33.750	33.750	33.500	33.500	32.374	2,100
2025-01-02	35.500	35.500	32.500	33.000	31.891	700
2024-12-30	33.000	33.000	32.750	32.750	31.649	1,900
2024-12-27	32.750	33.000	32.750	33.000	31.891	1,700
2024-12-26	33.000	33.000	33.000	33.000	31.891	2,900
2024-12-25	33.000	33.000	33.000	33.000	31.891	700
2024-12-24	33.000	33.000	32.000	33.000	31.891	500
2024-12-23	32.000	33.000	32.000	33.000	31.891	600
2024-12-20	32.000	33.250	32.000	33.000	31.891	900
2024-12-19	32.500	32.500	32.500	32.500	31.408	0
2024-12-18	32.250	32.500	32.000	32.500	31.408	500
2024-12-17	32.500	32.500	32.500	32.500	31.408	100
2024-12-16	33.000	33.250	33.000	33.250	32.132	600
2024-12-13	33.500	33.500	33.000	33.000	31.891	400
2024-12-12	32.500	32.500	32.500	32.500	31.408	200
2024-12-11	32.500	32.500	32.500	32.500	31.408	0
2024-12-09	32.500	33.500	32.500	32.500	31.408	900
2024-12-06	32.250	33.750	32.250	32.500	31.408	1,500
2024-12-04	33.750	33.750	33.750	33.750	32.616	100
2024-12-03	33.250	33.250	33.250	33.250	32.132	200

← NewerPage 7 of 20 · 1,183 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.