Fine Metal Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-09-06 | 34.250 | 34.250 | 33.750 | 34.000 | 32.857 | 2,900 |
| 2024-09-05 | 34.250 | 34.250 | 34.000 | 34.000 | 32.857 | 1,400 |
| 2024-09-04 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-09-03 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-09-02 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-08-30 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 600 |
| 2024-08-29 | 34.250 | 34.250 | 34.000 | 34.000 | 32.857 | 500 |
| 2024-08-28 | 34.250 | 34.250 | 34.000 | 34.250 | 33.099 | 4,200 |
| 2024-08-27 | 34.000 | 34.250 | 34.000 | 34.250 | 33.099 | 2,400 |
| 2024-08-26 | 33.750 | 33.750 | 33.500 | 33.750 | 32.616 | 2,900 |
| 2024-08-23 | 34.000 | 34.250 | 33.500 | 33.500 | 32.374 | 1,700 |
| 2024-08-22 | 34.000 | 34.000 | 34.000 | 34.000 | 32.857 | 0 |
| 2024-08-21 | 33.750 | 34.250 | 33.750 | 34.000 | 32.857 | 8,600 |
| 2024-08-20 | 34.250 | 34.750 | 34.250 | 34.750 | 33.582 | 900 |
| 2024-08-19 | 34.250 | 34.250 | 34.250 | 34.250 | 33.099 | 0 |
| 2024-08-16 | 34.250 | 34.500 | 34.000 | 34.250 | 33.099 | 3,300 |
| 2024-08-15 | 35.000 | 35.000 | 34.000 | 34.250 | 33.099 | 8,100 |
| 2024-08-14 | 34.750 | 34.750 | 34.250 | 34.500 | 33.340 | 10,900 |
| 2024-08-13 | 34.750 | 35.250 | 34.750 | 35.000 | 33.824 | 6,400 |
| 2024-08-09 | 34.750 | 34.750 | 34.750 | 34.750 | 33.582 | 0 |
| 2024-08-08 | 34.750 | 34.750 | 34.750 | 34.750 | 33.582 | 0 |
| 2024-08-07 | 35.000 | 36.250 | 34.750 | 34.750 | 33.582 | 5,000 |
| 2024-08-06 | 35.000 | 35.000 | 34.750 | 35.000 | 33.824 | 2,200 |
| 2024-08-05 | 34.750 | 35.000 | 34.750 | 34.750 | 33.582 | 4,600 |
| 2024-08-02 | 35.500 | 35.500 | 35.000 | 35.000 | 33.824 | 200 |
| 2024-08-01 | 35.250 | 35.500 | 35.250 | 35.500 | 34.307 | 300 |
| 2024-07-31 | 35.750 | 35.750 | 35.000 | 35.250 | 34.065 | 800 |
| 2024-07-30 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-07-26 | 35.000 | 36.000 | 35.000 | 36.000 | 34.790 | 900 |
| 2024-07-25 | 35.500 | 35.750 | 34.750 | 35.000 | 33.824 | 1,200 |
| 2024-07-24 | 35.750 | 35.750 | 34.750 | 34.750 | 33.582 | 5,900 |
| 2024-07-23 | 35.250 | 35.250 | 34.750 | 35.250 | 34.065 | 7,400 |
| 2024-07-19 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 400 |
| 2024-07-18 | 35.750 | 36.000 | 35.750 | 36.000 | 34.790 | 3,400 |
| 2024-07-17 | 35.250 | 35.250 | 35.250 | 35.250 | 34.065 | 0 |
| 2024-07-16 | 36.000 | 36.000 | 35.250 | 35.250 | 34.065 | 200 |
| 2024-07-15 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-07-12 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-07-11 | 35.000 | 35.750 | 34.750 | 35.750 | 34.548 | 4,800 |
| 2024-07-10 | 35.500 | 35.500 | 34.750 | 34.750 | 33.582 | 11,000 |
| 2024-07-09 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 0 |
| 2024-07-08 | 36.000 | 36.000 | 35.250 | 35.750 | 34.548 | 800 |
| 2024-07-05 | 36.000 | 36.000 | 35.000 | 35.500 | 34.307 | 800 |
| 2024-07-04 | 35.500 | 36.000 | 35.000 | 35.500 | 34.307 | 800 |
| 2024-07-03 | 35.750 | 35.750 | 35.750 | 35.750 | 34.548 | 400 |
| 2024-07-02 | 36.000 | 36.250 | 35.750 | 35.750 | 34.548 | 600 |
| 2024-07-01 | 36.000 | 36.000 | 36.000 | 36.000 | 34.790 | 0 |
| 2024-06-28 | 36.000 | 36.500 | 35.000 | 36.000 | 34.790 | 900 |
| 2024-06-27 | 36.250 | 36.250 | 36.250 | 36.250 | 35.032 | 300 |
| 2024-06-26 | 35.500 | 35.500 | 35.500 | 35.500 | 34.307 | 0 |
| 2024-06-25 | 35.500 | 35.500 | 35.500 | 35.500 | 34.307 | 0 |
| 2024-06-24 | 34.750 | 35.500 | 34.750 | 35.500 | 34.307 | 2,800 |
| 2024-06-21 | 35.750 | 36.250 | 34.500 | 35.000 | 33.824 | 2,100 |
| 2024-06-20 | 36.250 | 36.500 | 34.750 | 35.250 | 34.065 | 4,600 |
| 2024-06-19 | 36.500 | 36.500 | 36.500 | 36.500 | 35.273 | 0 |
| 2024-06-18 | 36.500 | 36.500 | 36.500 | 36.500 | 35.273 | 0 |
| 2024-06-17 | 36.250 | 36.500 | 36.250 | 36.500 | 35.273 | 700 |
| 2024-06-14 | 36.500 | 36.500 | 36.250 | 36.250 | 35.032 | 600 |
| 2024-06-13 | 36.250 | 36.250 | 36.250 | 36.250 | 35.032 | 100 |
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.