Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 3.820
+0.020 (0.53%)
At close: Oct 7, 2025
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 770,878 |
| Oct 6, 2025 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 1,070,827 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | - | 121,536 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | - | 246,478 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 1,239,222 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 313,000 |
| Sep 29, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 505,901 |
| Sep 26, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 116,240 |
| Sep 25, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 279,542 |
| Sep 24, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 297,400 |
| Sep 23, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | - | 1,038,803 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.53% | 893,458 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 464,830 |
| Sep 18, 2025 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 1,011,410 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 1,247,872 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 1,172,451 |
| Sep 15, 2025 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 1,089,250 |
| Sep 12, 2025 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 1,611,741 |
| Sep 11, 2025 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 2,018,241 |
| Sep 10, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,410,237 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 1,381,266 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | - | 983,980 |
| Sep 5, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 485,268 |
| Sep 4, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | - | 757,701 |
| Sep 3, 2025 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 1,092,158 |
| Sep 2, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.56% | 1,920,232 |
| Sep 1, 2025 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 542,700 |
| Aug 29, 2025 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 1,078,153 |
| Aug 28, 2025 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | -4.98% | 3,144,819 |
| Aug 27, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 3.87 | -0.50% | 3,334,934 |
| Aug 26, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 3.89 | - | 633,165 |
| Aug 25, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 3.89 | - | 991,866 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 3.89 | - | 582,720 |
| Aug 21, 2025 | 4.02 | 4.04 | 3.98 | 4.04 | 3.89 | 1.00% | 602,126 |
| Aug 20, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.85 | 0.50% | 1,839,413 |
| Aug 19, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.83 | -0.50% | 1,485,591 |
| Aug 18, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 3.85 | -1.48% | 1,746,701 |
| Aug 15, 2025 | 4.02 | 4.12 | 3.98 | 4.06 | 3.91 | -5.58% | 8,826,889 |
| Aug 14, 2025 | 4.38 | 4.38 | 4.24 | 4.30 | 4.14 | -1.38% | 2,216,209 |
| Aug 13, 2025 | 4.38 | 4.40 | 4.24 | 4.36 | 4.20 | 0.46% | 6,955,176 |
| Aug 8, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.18 | 3.33% | 7,662,512 |
| Aug 7, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.04 | 1.94% | 3,371,820 |
| Aug 6, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 3.97 | -0.48% | 1,733,239 |
| Aug 5, 2025 | 4.08 | 4.16 | 4.04 | 4.14 | 3.99 | 1.97% | 4,482,931 |
| Aug 4, 2025 | 4.12 | 4.14 | 4.04 | 4.06 | 3.91 | -0.98% | 1,435,001 |
| Aug 1, 2025 | 4.02 | 4.16 | 4.00 | 4.10 | 3.95 | 3.02% | 6,205,001 |
| Jul 31, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.83 | -1.00% | 1,250,801 |
| Jul 30, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 3.87 | 0.50% | 2,929,200 |
| Jul 29, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 3.85 | -0.50% | 2,981,423 |
| Jul 25, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.87 | - | 586,548 |