Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 3.760
+0.020 (0.53%)
At close: Nov 17, 2025
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 274,000 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 510,761 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 200,948 |
| Oct 30, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 384,725 |
| Oct 29, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | - | 447,638 |
| Oct 28, 2025 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 417,166 |
| Oct 27, 2025 | 3.80 | 3.84 | 3.70 | 3.74 | 3.74 | -1.06% | 1,076,751 |
| Oct 24, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 1,201,143 |
| Oct 22, 2025 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -0.52% | 532,377 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | - | 248,648 |
| Oct 20, 2025 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | - | 311,803 |
| Oct 17, 2025 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 241,473 |
| Oct 16, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | - | 661,985 |
| Oct 15, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 1.04% | 855,556 |
| Oct 14, 2025 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 397,201 |
| Oct 10, 2025 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | -1.02% | 1,302,510 |
| Oct 9, 2025 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 1,408,027 |
| Oct 8, 2025 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | 522,574 |
| 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 |