Fine Metal Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	30.250	30.750	30.250	30.750	25.539	2,200
2022-06-20	31.000	31.000	30.750	30.750	25.539	2,100
2022-06-17	30.500	30.750	30.500	30.500	25.331	1,600
2022-06-16	30.500	30.500	30.250	30.500	25.331	700
2022-06-15	31.000	31.250	31.000	31.000	25.746	3,200
2022-06-14	31.000	31.000	30.250	31.000	25.746	3,200
2022-06-13	31.500	31.500	31.000	31.500	26.161	600
2022-06-10	31.250	31.250	31.000	31.000	25.746	500
2022-06-09	31.000	31.750	31.000	31.500	26.161	2,500
2022-06-08	31.000	31.000	31.000	31.000	25.746	300
2022-06-07	31.500	31.500	31.000	31.000	25.746	4,400
2022-06-06	31.250	31.250	31.000	31.000	25.746	7,500
2022-06-02	31.000	31.000	31.000	31.000	25.746	800
2022-06-01	31.000	31.250	31.000	31.250	25.954	1,700
2022-05-31	30.750	31.250	30.750	31.000	25.746	3,800
2022-05-30	31.000	31.000	30.750	31.000	25.746	500
2022-05-27	31.000	31.000	30.750	31.000	25.746	1,100
2022-05-26	31.000	31.000	30.750	30.750	25.539	1,600
2022-05-25	30.500	31.000	30.250	30.750	25.539	4,400
2022-05-24	31.250	31.250	30.000	30.500	25.331	10,200
2022-05-23	31.000	31.750	30.750	31.250	25.954	2,300
2022-05-20	30.250	31.250	30.250	31.250	25.954	2,200
2022-05-19	31.000	31.000	31.000	31.000	25.746	3,800
2022-05-18	31.000	31.000	30.500	30.750	25.539	3,300
2022-05-17	30.500	31.000	30.500	31.000	25.746	3,900
2022-05-13	30.500	30.750	30.250	30.500	25.331	3,700
2022-05-12	30.000	30.500	30.000	30.500	25.331	3,000
2022-05-11	30.000	30.750	30.000	30.750	25.539	3,600
2022-05-10	30.500	30.750	30.250	30.750	25.539	1,600
2022-05-09	30.500	30.500	30.500	30.500	25.331	2,300
2022-05-06	30.250	31.000	30.250	30.500	25.331	6,600
2022-05-05	30.500	31.000	30.250	30.750	25.539	5,700
2022-05-03	30.500	31.000	30.500	30.500	25.331	4,700
2022-04-29	31.250	31.500	30.000	31.000	25.746	9,700
2022-04-28	31.250	31.250	31.000	31.250	25.954	900
2022-04-27	31.250	31.250	31.000	31.000	25.746	4,100
2022-04-26	31.500	31.500	31.000	31.500	26.161	1,500
2022-04-25	31.000	31.250	30.500	31.250	25.954	8,200
2022-04-22	31.250	31.250	31.250	31.250	25.954	1,000
2022-04-21	31.750	31.750	30.750	31.500	26.161	10,200
2022-04-20	31.750	31.750	30.500	31.000	25.746	5,700
2022-04-19	30.500	32.000	30.500	30.750	25.539	5,100
2022-04-18	32.000	32.000	31.000	31.250	25.954	600
2022-04-12	31.500	31.500	31.250	31.250	25.954	4,300
2022-04-11	30.750	30.750	30.750	30.750	25.539	1,300
2022-04-08	31.000	31.250	30.750	30.750	25.539	13,500
2022-04-07	31.000	31.750	31.000	31.000	25.746	1,300
2022-04-05	32.000	32.000	31.000	31.250	25.954	4,500
2022-04-04	32.000	32.000	31.750	32.000	26.577	2,400
2022-04-01	32.250	32.250	31.750	32.250	26.784	6,600
2022-03-31	32.000	32.500	32.000	32.500	26.992	2,200
2022-03-30	32.000	32.000	32.000	32.000	26.577	100
2022-03-29	31.500	32.000	31.500	32.000	26.577	1,800
2022-03-28	32.000	32.000	31.250	31.750	26.369	1,100
2022-03-25	31.500	32.000	31.250	32.000	26.577	500
2022-03-24	31.750	32.750	31.750	31.750	26.369	10,700
2022-03-23	31.000	32.000	31.000	31.750	26.369	2,800
2022-03-22	31.750	31.750	31.000	31.500	26.161	2,800
2022-03-21	30.500	32.000	30.500	32.000	26.577	5,300
2022-03-18	31.250	31.750	31.250	31.500	26.161	1,100

← NewerPage 18 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.