Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 3.640
+0.040 (1.11%)
At close: Jan 19, 2026
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 842,010 |
| Jan 19, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 634,586 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 732,566 |
| Jan 15, 2026 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 363,900 |
| Jan 14, 2026 | 3.66 | 3.68 | 3.54 | 3.54 | 3.54 | -3.28% | 777,348 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -0.54% | 633,084 |
| Jan 12, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 645,670 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.62 | 3.74 | 3.74 | 2.75% | 1,039,692 |
| Jan 8, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 382,131 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 244,852 |
| Jan 6, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 316,912 |
| Jan 5, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 354,067 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | - | 1,323,100 |
| Dec 29, 2025 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | - | 277,745 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 247,274 |
| Dec 25, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 165,382 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 272,145 |
| Dec 23, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 726,223 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 888,312 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -1.10% | 1,681,035 |
| Dec 18, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 397,212 |
| Dec 17, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 197,100 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 934,313 |
| Dec 15, 2025 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 363,308 |
| Dec 12, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 809,316 |
| Dec 11, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 2,656,072 |
| Dec 9, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 1,125,900 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | - | 1,217,530 |
| Dec 4, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -1.08% | 2,200,001 |
| Dec 3, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 745,978 |
| Dec 2, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 508,110 |
| Dec 1, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 550,801 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 350,906 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 541,445 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 386,133 |
| Nov 25, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 710,337 |
| Nov 24, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 492,630 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 1,910,501 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 351,400 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 487,200 |
| Nov 18, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.60% | 1,033,233 |
| Nov 17, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 460,600 |
| Nov 14, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 702,500 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 611,202 |
| Nov 12, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 821,741 |
| Nov 11, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.60% | 547,827 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | 396,110 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.06% | 445,060 |
| Nov 6, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 349,243 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | 291,000 |