Fine Metal Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 30.750 | 31.000 | 30.250 | 30.750 | 23.689 | 4,800 |
| 2021-12-17 | 31.000 | 32.000 | 30.250 | 32.000 | 24.652 | 3,100 |
| 2021-12-16 | 31.000 | 31.000 | 31.000 | 31.000 | 23.882 | 700 |
| 2021-12-15 | 31.250 | 31.250 | 30.750 | 31.000 | 23.882 | 1,000 |
| 2021-12-14 | 31.000 | 31.500 | 31.000 | 31.500 | 24.267 | 1,700 |
| 2021-12-13 | 31.500 | 31.500 | 31.250 | 31.250 | 24.074 | 1,200 |
| 2021-12-09 | 30.250 | 31.250 | 30.250 | 31.250 | 24.074 | 3,400 |
| 2021-12-08 | 30.750 | 30.750 | 30.250 | 30.500 | 23.497 | 7,300 |
| 2021-12-07 | 31.500 | 31.500 | 29.500 | 30.750 | 23.689 | 5,700 |
| 2021-12-03 | 31.500 | 31.500 | 31.500 | 31.500 | 24.267 | 2,900 |
| 2021-12-02 | 31.750 | 32.000 | 31.750 | 31.750 | 24.460 | 6,600 |
| 2021-12-01 | 31.500 | 31.500 | 31.250 | 31.500 | 24.267 | 1,800 |
| 2021-11-30 | 31.500 | 31.750 | 31.000 | 31.000 | 23.882 | 23,800 |
| 2021-11-29 | 31.750 | 32.000 | 31.750 | 31.750 | 24.460 | 16,500 |
| 2021-11-26 | 32.000 | 32.500 | 32.000 | 32.250 | 24.845 | 13,300 |
| 2021-11-25 | 31.750 | 32.250 | 31.750 | 32.000 | 24.652 | 23,600 |
| 2021-11-24 | 31.250 | 32.500 | 31.250 | 32.250 | 24.845 | 6,400 |
| 2021-11-23 | 31.500 | 31.750 | 30.000 | 31.750 | 24.460 | 16,300 |
| 2021-11-22 | 32.000 | 32.000 | 31.250 | 31.500 | 24.267 | 10,300 |
| 2021-11-19 | 31.000 | 31.500 | 31.000 | 31.500 | 24.267 | 32,600 |
| 2021-11-18 | 29.750 | 31.000 | 29.750 | 30.750 | 23.689 | 27,600 |
| 2021-11-17 | 30.250 | 30.500 | 30.250 | 30.500 | 23.497 | 6,600 |
| 2021-11-16 | 30.000 | 30.500 | 30.000 | 30.000 | 23.111 | 16,000 |
| 2021-11-15 | 29.500 | 29.750 | 29.250 | 29.750 | 22.919 | 19,400 |
| 2021-11-12 | 29.250 | 29.750 | 29.250 | 29.500 | 22.726 | 20,400 |
| 2021-11-11 | 29.000 | 29.500 | 28.750 | 29.250 | 22.534 | 37,200 |
| 2021-11-10 | 28.500 | 29.000 | 28.250 | 29.000 | 22.341 | 34,200 |
| 2021-11-09 | 28.500 | 28.750 | 27.750 | 28.250 | 21.763 | 60,500 |
| 2021-11-08 | 26.750 | 26.750 | 26.750 | 26.750 | 20.608 | 100 |
| 2021-11-05 | 26.500 | 26.500 | 26.250 | 26.500 | 20.415 | 1,300 |
| 2021-11-04 | 26.250 | 26.500 | 26.250 | 26.500 | 20.415 | 3,000 |
| 2021-11-03 | 26.250 | 27.500 | 26.000 | 26.250 | 20.223 | 2,900 |
| 2021-11-02 | 26.500 | 26.500 | 26.000 | 26.000 | 20.030 | 4,500 |
| 2021-11-01 | 26.500 | 26.500 | 26.500 | 26.500 | 20.415 | 1,100 |
| 2021-10-29 | 26.500 | 27.000 | 26.500 | 27.000 | 20.800 | 1,700 |
| 2021-10-28 | 27.000 | 27.000 | 26.500 | 26.500 | 20.415 | 300 |
| 2021-10-27 | 27.000 | 27.000 | 27.000 | 27.000 | 20.800 | 2,000 |
| 2021-10-26 | 26.750 | 27.000 | 26.750 | 27.000 | 20.800 | 3,300 |
| 2021-10-25 | 27.250 | 27.500 | 26.750 | 26.750 | 20.608 | 3,000 |
| 2021-10-21 | 27.250 | 27.250 | 27.250 | 27.250 | 20.993 | 6,500 |
| 2021-10-20 | 27.000 | 27.250 | 27.000 | 27.250 | 20.993 | 300 |
| 2021-10-19 | 27.250 | 27.250 | 27.000 | 27.000 | 20.800 | 8,300 |
| 2021-10-18 | 27.000 | 27.000 | 27.000 | 27.000 | 20.800 | 4,700 |
| 2021-10-15 | 26.500 | 27.000 | 26.500 | 27.000 | 20.800 | 5,300 |
| 2021-10-14 | 26.250 | 26.750 | 26.000 | 26.750 | 20.608 | 3,100 |
← NewerPage 20 of 20 · 1,185 trading days
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.