Food Moments PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.140 | 4.300 | 4.060 | 4.200 | 3.720 | 16,868,740 |
| 2025-04-23 | 3.920 | 4.260 | 3.920 | 4.120 | 3.649 | 27,886,051 |
| 2025-04-22 | 3.820 | 3.900 | 3.780 | 3.860 | 3.419 | 4,871,773 |
| 2025-04-21 | 3.900 | 4.000 | 3.820 | 3.820 | 3.384 | 5,694,906 |
| 2025-04-18 | 3.880 | 3.940 | 3.880 | 3.920 | 3.472 | 2,030,297 |
| 2025-04-17 | 3.980 | 3.980 | 3.840 | 3.860 | 3.419 | 5,957,116 |
| 2025-04-16 | 3.700 | 3.980 | 3.700 | 3.980 | 3.525 | 7,584,001 |
| 2025-04-11 | 3.620 | 3.720 | 3.540 | 3.660 | 3.242 | 3,338,400 |
| 2025-04-10 | 3.560 | 3.640 | 3.560 | 3.620 | 3.206 | 4,150,337 |
| 2025-04-09 | 3.420 | 3.460 | 3.220 | 3.420 | 3.029 | 4,081,164 |
| 2025-04-08 | 3.600 | 3.600 | 3.300 | 3.440 | 3.047 | 6,009,953 |
| 2025-04-04 | 3.840 | 3.840 | 3.700 | 3.720 | 3.295 | 3,273,457 |
| 2025-04-03 | 3.760 | 3.860 | 3.640 | 3.860 | 3.419 | 3,494,900 |
| 2025-04-02 | 3.800 | 3.820 | 3.740 | 3.760 | 3.330 | 1,329,306 |
| 2025-04-01 | 3.800 | 3.820 | 3.760 | 3.800 | 3.366 | 1,632,170 |
| 2025-03-31 | 3.760 | 3.800 | 3.720 | 3.740 | 3.313 | 2,053,341 |
| 2025-03-28 | 3.820 | 3.840 | 3.780 | 3.800 | 3.366 | 2,016,800 |
| 2025-03-27 | 3.900 | 3.940 | 3.800 | 3.820 | 3.384 | 4,937,327 |
| 2025-03-26 | 3.920 | 3.960 | 3.880 | 3.900 | 3.454 | 5,288,174 |
| 2025-03-25 | 4.060 | 4.060 | 3.880 | 3.900 | 3.454 | 9,005,700 |
| 2025-03-24 | 3.780 | 4.060 | 3.760 | 4.000 | 3.543 | 14,078,640 |
| 2025-03-21 | 3.760 | 3.860 | 3.720 | 3.740 | 3.313 | 5,424,900 |
| 2025-03-20 | 3.720 | 3.820 | 3.720 | 3.740 | 3.313 | 7,700,731 |
| 2025-03-19 | 3.660 | 3.740 | 3.660 | 3.700 | 3.277 | 2,978,400 |
| 2025-03-18 | 3.740 | 3.760 | 3.640 | 3.640 | 3.224 | 5,523,299 |
| 2025-03-17 | 3.760 | 3.860 | 3.720 | 3.720 | 3.295 | 3,572,601 |
| 2025-03-14 | 3.660 | 3.780 | 3.660 | 3.720 | 3.295 | 5,338,808 |
| 2025-03-13 | 3.700 | 3.720 | 3.620 | 3.620 | 3.206 | 2,982,428 |
| 2025-03-12 | 3.980 | 3.980 | 3.900 | 3.900 | 3.277 | 7,316,418 |
| 2025-03-11 | 3.980 | 4.020 | 3.960 | 3.960 | 3.328 | 6,368,809 |
| 2025-03-10 | 3.940 | 4.120 | 3.900 | 4.000 | 3.361 | 16,114,200 |
| 2025-03-07 | 3.780 | 3.900 | 3.760 | 3.880 | 3.260 | 4,191,712 |
| 2025-03-06 | 3.720 | 3.820 | 3.700 | 3.780 | 3.176 | 4,550,540 |
| 2025-03-05 | 3.620 | 3.740 | 3.620 | 3.740 | 3.143 | 4,985,548 |
| 2025-03-04 | 3.680 | 3.700 | 3.560 | 3.580 | 3.008 | 6,274,817 |
| 2025-03-03 | 3.720 | 3.740 | 3.620 | 3.680 | 3.092 | 5,865,617 |
| 2025-02-28 | 3.720 | 3.760 | 3.620 | 3.720 | 3.126 | 11,594,520 |
| 2025-02-27 | 3.600 | 3.640 | 3.540 | 3.540 | 2.975 | 2,750,300 |
| 2025-02-26 | 3.480 | 3.640 | 3.480 | 3.600 | 3.025 | 3,747,820 |
| 2025-02-25 | 3.580 | 3.580 | 3.460 | 3.460 | 2.908 | 4,347,200 |
| 2025-02-24 | 3.440 | 3.620 | 3.420 | 3.580 | 3.008 | 4,977,515 |
| 2025-02-21 | 3.380 | 3.460 | 3.380 | 3.460 | 2.908 | 1,644,302 |
| 2025-02-20 | 3.460 | 3.460 | 3.340 | 3.380 | 2.840 | 3,364,820 |
| 2025-02-19 | 3.300 | 3.540 | 3.260 | 3.480 | 2.924 | 4,901,390 |
| 2025-02-18 | 3.160 | 3.300 | 3.160 | 3.280 | 2.756 | 2,703,238 |
| 2025-02-17 | 3.020 | 3.140 | 2.980 | 3.140 | 2.639 | 1,877,480 |
| 2025-02-14 | 3.100 | 3.100 | 3.040 | 3.040 | 2.555 | 1,298,600 |
| 2025-02-13 | 3.140 | 3.140 | 3.040 | 3.060 | 2.571 | 1,572,301 |
| 2025-02-11 | 3.020 | 3.140 | 3.020 | 3.140 | 2.639 | 1,531,500 |
| 2025-02-10 | 3.060 | 3.060 | 3.000 | 3.000 | 2.521 | 890,400 |
| 2025-02-07 | 3.020 | 3.080 | 2.980 | 3.080 | 2.588 | 1,578,200 |
| 2025-02-06 | 3.180 | 3.180 | 3.000 | 3.040 | 2.555 | 1,822,821 |
| 2025-02-05 | 3.320 | 3.320 | 3.180 | 3.180 | 2.672 | 1,062,000 |
| 2025-02-04 | 3.320 | 3.360 | 3.260 | 3.300 | 2.773 | 1,081,802 |
| 2025-02-03 | 3.360 | 3.360 | 3.260 | 3.300 | 2.773 | 1,985,800 |
| 2025-01-31 | 3.500 | 3.500 | 3.360 | 3.380 | 2.840 | 3,166,200 |
| 2025-01-30 | 3.480 | 3.540 | 3.460 | 3.480 | 2.924 | 1,319,600 |
| 2025-01-29 | 3.480 | 3.540 | 3.460 | 3.500 | 2.941 | 2,290,300 |
| 2025-01-28 | 3.480 | 3.500 | 3.440 | 3.460 | 2.908 | 765,600 |
| 2025-01-27 | 3.500 | 3.520 | 3.460 | 3.480 | 2.924 | 867,400 |
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.