Freeport-McMoRan Inc. (BKK:FCX23)
Thailand · Delayed Price · Currency is THB 2.980
-0.060 (-1.97%)
Last updated: Sep 30, 2026, 3:09 PM ICT
BKK:FCX23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 63,017 |
| Sep 29, 2026 | 3.00 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | 50,483 |
| Sep 28, 2026 | 3.00 | 3.04 | 2.92 | 2.92 | 2.92 | -3.31% | 72,735 |
| Sep 25, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 43,876 |
| Sep 24, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 12,725 |
| Sep 23, 2026 | 3.06 | 3.08 | 2.98 | 3.04 | 3.04 | 2.01% | 133,832 |
| Sep 22, 2026 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.32% | 100,843 |
| Sep 21, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 100,983 |
| Sep 18, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 47,959 |
| Sep 17, 2026 | 2.94 | 2.94 | 2.84 | 2.94 | 2.94 | 0.68% | 18,473 |
| Sep 16, 2026 | 2.88 | 2.94 | 2.84 | 2.92 | 2.92 | 3.55% | 120,230 |
| Sep 15, 2026 | 2.86 | 2.90 | 2.80 | 2.82 | 2.82 | -2.08% | 56,637 |
| Sep 14, 2026 | 2.94 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 186,706 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.73% | 11,407 |
| Sep 10, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -1.88% | 104,168 |
| Sep 9, 2026 | 3.08 | 3.22 | 3.08 | 3.20 | 3.20 | 4.58% | 170,355 |
| Sep 8, 2026 | 3.04 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 59,669 |
| Sep 7, 2026 | 2.96 | 3.02 | 2.92 | 2.96 | 2.96 | -0.67% | 340,260 |
| Sep 4, 2026 | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -3.25% | 316,511 |
| Sep 3, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 2.67% | 20,930 |
| Sep 2, 2026 | 3.02 | 3.14 | 3.00 | 3.00 | 3.00 | -1.96% | 343,245 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | 26,000 |
| Aug 31, 2026 | 3.16 | 3.26 | 3.12 | 3.16 | 3.16 | -2.47% | 384,670 |
| Aug 28, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | - | 213,357 |
| Aug 27, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 118,558 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.14 | 3.30 | 3.30 | 3.12% | 434,026 |
| Aug 25, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 355,573 |
| Aug 24, 2026 | 3.14 | 3.16 | 3.04 | 3.12 | 3.12 | 3.31% | 966,513 |
| Aug 21, 2026 | 2.94 | 3.04 | 2.80 | 3.02 | 3.02 | 5.59% | 666,904 |
| Aug 20, 2026 | 2.84 | 2.86 | 2.76 | 2.86 | 2.86 | 3.62% | 224,422 |
| Aug 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 28,749 |
| Aug 18, 2026 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -0.72% | 172,508 |
| Aug 17, 2026 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | - | 93,388 |
| Aug 14, 2026 | 2.78 | 2.86 | 2.76 | 2.78 | 2.78 | -0.71% | 134,944 |
| Aug 13, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | 757,439 |
| Aug 11, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 91,699 |
| Aug 10, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 124,939 |
| Aug 7, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | -1.37% | 327,827 |
| Aug 6, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | 3.55% | 292,356 |
| Aug 5, 2026 | 2.72 | 2.84 | 2.72 | 2.82 | 2.82 | 3.68% | 385,059 |
| Aug 4, 2026 | 2.56 | 2.72 | 2.56 | 2.72 | 2.72 | 4.62% | 57,031 |
| Aug 3, 2026 | 2.64 | 2.66 | 2.56 | 2.60 | 2.60 | -2.99% | 51,721 |
| Jul 31, 2026 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 5.51% | 266,838 |
| Jul 30, 2026 | 2.66 | 2.66 | 2.50 | 2.54 | 2.54 | -4.51% | 24,171 |
| Jul 27, 2026 | 2.66 | 2.68 | 2.58 | 2.66 | 2.66 | -0.75% | 26,584 |
| Jul 24, 2026 | 2.66 | 2.80 | 2.64 | 2.68 | 2.68 | -0.74% | 131,847 |
| Jul 23, 2026 | 2.74 | 2.78 | 2.66 | 2.70 | 2.70 | 2.27% | 4,102,836 |
| Jul 22, 2026 | 2.56 | 2.66 | 2.56 | 2.64 | 2.64 | 3.13% | 55,595 |
| Jul 21, 2026 | 2.48 | 2.60 | 2.48 | 2.56 | 2.56 | 3.23% | 63,277 |
| Jul 20, 2026 | 2.44 | 2.48 | 2.36 | 2.48 | 2.48 | 1.64% | 67,853 |