Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 3.940
0.00 (0.00%)
At close: Mar 20, 2026
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.94 | 4.02 | 3.92 | 4.00 | - | 1.52% | 754,115 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.88 | 3.94 | 3.94 | - | 897,016 |
| Mar 19, 2026 | 4.08 | 4.12 | 3.90 | 3.94 | 3.94 | -4.83% | 6,173,319 |
| Mar 18, 2026 | 3.92 | 4.16 | 3.90 | 4.14 | 4.14 | 5.61% | 7,799,290 |
| Mar 17, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 1,049,905 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 771,801 |
| Mar 13, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 854,530 |
| Mar 12, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 853,000 |
| Mar 11, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 561,900 |
| Mar 10, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 1,029,168 |
| Mar 9, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 1,098,404 |
| Mar 6, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 441,105 |
| Mar 5, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 791,845 |
| Mar 4, 2026 | 3.64 | 3.82 | 3.60 | 3.76 | 3.76 | -0.53% | 2,905,020 |
| Mar 2, 2026 | 3.78 | 3.86 | 3.78 | 3.78 | 3.78 | -3.08% | 2,345,000 |
| Feb 27, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | - | 1,555,687 |
| Feb 26, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 1,301,300 |
| Feb 25, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | - | 990,501 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.74 | 3.86 | 3.86 | -1.03% | 1,338,586 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | -1.02% | 1,298,802 |
| Feb 20, 2026 | 4.02 | 4.02 | 3.88 | 3.94 | 3.94 | -1.50% | 1,167,684 |
| Feb 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 1,605,673 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.51% | 824,212 |
| Feb 17, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 698,000 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 490,701 |
| Feb 13, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 659,801 |
| Feb 12, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 2.62% | 1,745,776 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 1,683,316 |
| Feb 10, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | 2.13% | 2,092,801 |
| Feb 9, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 610,728 |
| Feb 6, 2026 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | 1.63% | 3,031,148 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 387,353 |
| Feb 4, 2026 | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | 0.55% | 2,357,040 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 160,720 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 507,000 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 1,197,232 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 315,430 |
| Jan 28, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 375,500 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 372,967 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 368,922 |
| Jan 23, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 227,630 |
| Jan 22, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | - | 637,040 |
| Jan 21, 2026 | 3.66 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 1,881,843 |
| 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 |