Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	33.250	33.250	33.250	33.250	32.132	200
2024-12-02	33.000	34.000	33.000	33.250	32.132	1,400
2024-11-29	32.000	33.500	29.250	33.250	32.132	4,900
2024-11-28	32.250	32.250	32.000	32.000	30.924	4,100
2024-11-27	32.250	32.250	32.250	32.250	31.166	100
2024-11-26	32.750	33.500	32.750	33.500	32.374	900
2024-11-25	33.500	33.500	33.250	33.250	32.132	200
2024-11-22	33.500	33.500	33.500	33.500	32.374	200
2024-11-21	33.000	33.500	33.000	33.500	32.374	1,400
2024-11-20	33.000	33.500	32.250	32.500	31.408	1,500
2024-11-19	34.000	34.000	33.000	33.000	31.891	8,900
2024-11-18	31.250	31.250	31.250	31.250	30.200	3,400
2024-11-15	31.500	32.000	31.500	32.000	30.924	1,100
2024-11-14	32.000	32.000	32.000	32.000	30.924	2,300
2024-11-13	31.500	32.500	31.500	32.000	30.924	5,800
2024-11-12	32.000	32.500	30.750	32.000	30.924	51,500
2024-11-11	33.500	34.000	33.500	34.000	32.857	600
2024-11-08	33.750	33.750	33.500	33.750	32.616	1,300
2024-11-07	33.750	33.750	33.750	33.750	32.616	500
2024-11-06	34.000	34.000	34.000	34.000	32.857	100
2024-11-05	34.000	34.000	34.000	34.000	32.857	0
2024-11-04	34.000	34.000	34.000	34.000	32.857	100
2024-11-01	34.000	34.000	34.000	34.000	32.857	1,100
2024-10-31	34.000	34.500	33.750	34.500	33.340	700
2024-10-30	35.000	35.000	35.000	35.000	33.824	100
2024-10-29	34.000	34.000	33.750	33.750	32.616	600
2024-10-28	34.000	34.000	34.000	34.000	32.857	200
2024-10-25	34.500	34.500	34.500	34.500	33.340	0
2024-10-24	34.500	34.500	34.500	34.500	33.340	300
2024-10-22	33.750	33.750	33.750	33.750	32.616	0
2024-10-21	33.750	33.750	33.500	33.750	32.616	1,300
2024-10-18	34.250	34.250	33.500	33.500	32.374	11,900
2024-10-17	34.250	34.250	34.000	34.000	32.857	6,100
2024-10-16	34.250	34.250	34.250	34.250	33.099	0
2024-10-15	34.250	34.250	34.000	34.250	33.099	1,600
2024-10-11	34.250	34.250	34.000	34.000	32.857	2,000
2024-10-10	34.000	34.000	34.000	34.000	32.857	1,100
2024-10-09	34.250	34.250	34.000	34.000	32.857	1,600
2024-10-08	34.250	34.250	34.000	34.000	32.857	2,900
2024-10-07	34.250	34.250	34.250	34.250	33.099	0
2024-10-04	34.250	34.250	34.250	34.250	33.099	0
2024-10-03	34.000	34.250	34.000	34.250	33.099	600
2024-10-02	34.250	34.250	34.250	34.250	33.099	900
2024-10-01	34.000	34.250	34.000	34.250	33.099	700
2024-09-30	34.250	34.250	34.000	34.250	33.099	1,200
2024-09-27	34.250	34.250	34.250	34.250	33.099	0
2024-09-26	33.750	34.250	33.750	34.250	33.099	1,300
2024-09-25	34.250	34.250	33.000	34.000	32.857	8,700
2024-09-24	34.000	34.000	34.000	34.000	32.857	500
2024-09-23	34.250	34.250	34.000	34.250	33.099	500
2024-09-20	34.250	34.250	34.250	34.250	33.099	1,200
2024-09-19	34.000	34.250	34.000	34.250	33.099	900
2024-09-18	34.500	34.500	34.500	34.500	33.340	0
2024-09-17	34.500	34.500	34.000	34.500	33.340	2,800
2024-09-16	33.750	33.750	33.750	33.750	32.616	0
2024-09-13	34.000	34.250	33.750	33.750	32.616	400
2024-09-12	33.500	34.000	33.500	34.000	32.857	5,100
2024-09-11	33.750	34.000	33.750	34.000	32.857	6,500
2024-09-10	34.250	34.250	33.750	33.750	32.616	3,500
2024-09-09	34.000	34.000	34.000	34.000	32.857	0

← NewerPage 8 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.