Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.040 | 4.040 | 4.000 | 4.020 | 3.561 | 586,548 |
| 2025-07-24 | 4.040 | 4.040 | 3.980 | 4.020 | 3.561 | 1,822,725 |
| 2025-07-23 | 4.000 | 4.080 | 4.000 | 4.020 | 3.561 | 1,711,710 |
| 2025-07-22 | 4.100 | 4.100 | 3.960 | 3.980 | 3.525 | 2,288,911 |
| 2025-07-21 | 4.120 | 4.120 | 4.040 | 4.080 | 3.614 | 2,222,101 |
| 2025-07-18 | 3.960 | 4.100 | 3.940 | 4.080 | 3.614 | 5,634,225 |
| 2025-07-17 | 3.880 | 3.960 | 3.860 | 3.940 | 3.490 | 1,172,035 |
| 2025-07-16 | 3.900 | 3.960 | 3.860 | 3.880 | 3.437 | 1,677,430 |
| 2025-07-15 | 3.880 | 3.940 | 3.840 | 3.940 | 3.490 | 1,124,826 |
| 2025-07-14 | 3.800 | 3.880 | 3.760 | 3.880 | 3.437 | 519,003 |
| 2025-07-11 | 3.760 | 3.820 | 3.760 | 3.780 | 3.348 | 270,200 |
| 2025-07-09 | 3.760 | 3.780 | 3.720 | 3.760 | 3.330 | 340,105 |
| 2025-07-08 | 3.820 | 3.840 | 3.740 | 3.760 | 3.330 | 873,002 |
| 2025-07-07 | 3.900 | 3.900 | 3.760 | 3.800 | 3.366 | 945,600 |
| 2025-07-04 | 3.900 | 3.940 | 3.840 | 3.860 | 3.419 | 466,599 |
| 2025-07-03 | 3.860 | 3.920 | 3.860 | 3.920 | 3.472 | 1,393,510 |
| 2025-07-02 | 3.880 | 3.880 | 3.800 | 3.860 | 3.419 | 1,242,847 |
| 2025-07-01 | 3.820 | 3.900 | 3.820 | 3.900 | 3.454 | 1,174,500 |
| 2025-06-30 | 3.780 | 3.860 | 3.780 | 3.820 | 3.384 | 273,000 |
| 2025-06-27 | 3.900 | 3.900 | 3.760 | 3.780 | 3.348 | 1,112,616 |
| 2025-06-26 | 3.880 | 3.920 | 3.860 | 3.880 | 3.437 | 2,038,602 |
| 2025-06-25 | 3.820 | 3.900 | 3.780 | 3.900 | 3.454 | 1,939,556 |
| 2025-06-24 | 3.660 | 3.820 | 3.660 | 3.820 | 3.384 | 2,415,586 |
| 2025-06-23 | 3.520 | 3.640 | 3.500 | 3.600 | 3.189 | 832,440 |
| 2025-06-20 | 3.580 | 3.700 | 3.580 | 3.640 | 3.224 | 1,023,970 |
| 2025-06-19 | 3.700 | 3.700 | 3.580 | 3.620 | 3.206 | 3,088,500 |
| 2025-06-18 | 3.800 | 3.840 | 3.700 | 3.720 | 3.295 | 2,209,623 |
| 2025-06-17 | 3.860 | 3.880 | 3.800 | 3.820 | 3.384 | 1,208,700 |
| 2025-06-16 | 3.900 | 3.920 | 3.780 | 3.880 | 3.437 | 1,615,190 |
| 2025-06-13 | 4.020 | 4.020 | 3.820 | 3.900 | 3.454 | 3,391,300 |
| 2025-06-12 | 4.100 | 4.120 | 4.040 | 4.060 | 3.596 | 1,336,617 |
| 2025-06-11 | 4.260 | 4.260 | 4.060 | 4.080 | 3.614 | 7,710,542 |
| 2025-06-10 | 4.200 | 4.280 | 4.200 | 4.260 | 3.773 | 2,419,512 |
| 2025-06-09 | 4.240 | 4.260 | 4.200 | 4.220 | 3.738 | 473,846 |
| 2025-06-06 | 4.180 | 4.260 | 4.160 | 4.240 | 3.756 | 565,300 |
| 2025-06-05 | 4.240 | 4.260 | 4.120 | 4.200 | 3.720 | 3,898,873 |
| 2025-06-04 | 4.340 | 4.340 | 4.200 | 4.260 | 3.773 | 2,982,733 |
| 2025-05-30 | 4.300 | 4.320 | 4.240 | 4.320 | 3.826 | 2,041,300 |
| 2025-05-29 | 4.340 | 4.360 | 4.280 | 4.300 | 3.809 | 2,065,005 |
| 2025-05-28 | 4.220 | 4.360 | 4.220 | 4.300 | 3.809 | 2,696,043 |
| 2025-05-27 | 4.240 | 4.280 | 4.180 | 4.240 | 3.756 | 1,612,340 |
| 2025-05-26 | 4.260 | 4.280 | 4.220 | 4.240 | 3.756 | 1,419,958 |
| 2025-05-23 | 4.200 | 4.280 | 4.200 | 4.260 | 3.773 | 1,698,513 |
| 2025-05-22 | 4.300 | 4.300 | 4.180 | 4.220 | 3.738 | 6,850,572 |
| 2025-05-21 | 4.340 | 4.440 | 4.300 | 4.300 | 3.809 | 8,136,635 |
| 2025-05-20 | 4.220 | 4.360 | 4.220 | 4.340 | 3.844 | 6,191,079 |
| 2025-05-19 | 4.200 | 4.220 | 4.140 | 4.180 | 3.702 | 2,188,310 |
| 2025-05-16 | 4.160 | 4.240 | 4.140 | 4.180 | 3.702 | 7,508,350 |
| 2025-05-15 | 4.380 | 4.400 | 4.140 | 4.160 | 3.685 | 16,002,640 |
| 2025-05-14 | 4.400 | 4.460 | 4.380 | 4.420 | 3.915 | 4,531,202 |
| 2025-05-13 | 4.400 | 4.600 | 4.360 | 4.380 | 3.880 | 16,623,480 |
| 2025-05-09 | 4.280 | 4.380 | 4.280 | 4.320 | 3.826 | 4,090,290 |
| 2025-05-08 | 4.400 | 4.440 | 4.240 | 4.240 | 3.756 | 9,955,226 |
| 2025-05-07 | 4.360 | 4.480 | 4.360 | 4.380 | 3.880 | 7,567,170 |
| 2025-05-06 | 4.300 | 4.460 | 4.280 | 4.340 | 3.844 | 9,998,977 |
| 2025-05-02 | 4.420 | 4.420 | 4.280 | 4.280 | 3.791 | 5,542,903 |
| 2025-04-30 | 4.420 | 4.420 | 4.320 | 4.420 | 3.915 | 7,376,706 |
| 2025-04-29 | 4.320 | 4.420 | 4.320 | 4.420 | 3.915 | 7,816,520 |
| 2025-04-28 | 4.380 | 4.500 | 4.240 | 4.320 | 3.826 | 12,791,190 |
| 2025-04-25 | 4.240 | 4.400 | 4.220 | 4.360 | 3.862 | 12,757,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1500 THB |
| 2026-05-07 | 0.2000 THB |
| 2025-08-28 | 0.1500 THB |
| 2025-03-13 | 0.2000 THB |
| 2024-09-18 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.