Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 4.100
+0.120 (3.02%)
At close: Aug 1, 2025, 4:30 PM ICT
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.02 | 4.16 | 4.00 | 4.10 | - | 3.02% | 6,205,001 |
| Jul 31, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | - | -1.00% | 1,250,801 |
| Jul 30, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | - | 0.50% | 2,929,200 |
| Jul 29, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | - | -0.50% | 2,981,423 |
| Jul 25, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | - | - | 586,548 |
| Jul 24, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | - | - | 1,822,725 |
| Jul 23, 2025 | 4.00 | 4.08 | 4.00 | 4.02 | - | 1.01% | 1,711,710 |
| Jul 22, 2025 | 4.10 | 4.10 | 3.96 | 3.98 | - | -2.45% | 2,288,911 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | - | - | 2,222,101 |
| Jul 18, 2025 | 3.96 | 4.10 | 3.94 | 4.08 | - | 3.55% | 5,634,225 |
| Jul 17, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | - | 1.55% | 1,172,035 |
| Jul 16, 2025 | 3.90 | 3.96 | 3.86 | 3.88 | - | -1.52% | 1,677,430 |
| Jul 15, 2025 | 3.88 | 3.94 | 3.84 | 3.94 | - | 1.55% | 1,124,826 |
| Jul 14, 2025 | 3.80 | 3.88 | 3.76 | 3.88 | - | 2.65% | 519,003 |
| Jul 11, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | - | 0.53% | 270,200 |
| Jul 9, 2025 | 3.76 | 3.78 | 3.72 | 3.76 | - | - | 340,105 |
| Jul 8, 2025 | 3.82 | 3.84 | 3.74 | 3.76 | - | -1.05% | 873,002 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.76 | 3.80 | - | -1.55% | 945,600 |
| Jul 4, 2025 | 3.90 | 3.94 | 3.84 | 3.86 | - | -1.53% | 466,599 |
| Jul 3, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | - | 1.55% | 1,393,510 |
| Jul 2, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | - | -1.03% | 1,242,847 |
| Jul 1, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | - | 2.09% | 1,174,500 |
| Jun 30, 2025 | 3.78 | 3.86 | 3.78 | 3.82 | - | 1.06% | 273,000 |
| Jun 27, 2025 | 3.90 | 3.90 | 3.76 | 3.78 | - | -2.58% | 1,112,616 |
| Jun 26, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | - | -0.51% | 2,038,602 |
| Jun 25, 2025 | 3.82 | 3.90 | 3.78 | 3.90 | - | 2.09% | 1,939,556 |
| Jun 24, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | - | 6.11% | 2,415,586 |
| Jun 23, 2025 | 3.52 | 3.64 | 3.50 | 3.60 | - | -1.10% | 832,440 |
| Jun 20, 2025 | 3.58 | 3.70 | 3.58 | 3.64 | - | 0.55% | 1,023,970 |
| Jun 19, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | - | -2.69% | 3,088,500 |
| Jun 18, 2025 | 3.80 | 3.84 | 3.70 | 3.72 | - | -2.62% | 2,209,623 |
| Jun 17, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | - | -1.55% | 1,208,700 |
| Jun 16, 2025 | 3.90 | 3.92 | 3.78 | 3.88 | - | -0.51% | 1,615,190 |
| Jun 13, 2025 | 4.02 | 4.02 | 3.82 | 3.90 | - | -3.94% | 3,391,300 |
| Jun 12, 2025 | 4.10 | 4.12 | 4.04 | 4.06 | - | -0.49% | 1,336,617 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.06 | 4.08 | - | -4.23% | 7,710,542 |
| Jun 10, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | - | 0.95% | 2,419,512 |
| Jun 9, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | - | -0.47% | 473,846 |
| Jun 6, 2025 | 4.18 | 4.26 | 4.16 | 4.24 | - | 0.95% | 565,300 |
| Jun 5, 2025 | 4.24 | 4.26 | 4.12 | 4.20 | - | -1.41% | 3,898,873 |
| Jun 4, 2025 | 4.34 | 4.34 | 4.20 | 4.26 | - | -1.39% | 2,982,733 |
| May 30, 2025 | 4.30 | 4.32 | 4.24 | 4.32 | - | 0.47% | 2,041,300 |
| May 29, 2025 | 4.34 | 4.36 | 4.28 | 4.30 | - | - | 2,065,005 |
| May 28, 2025 | 4.22 | 4.36 | 4.22 | 4.30 | - | 1.42% | 2,696,043 |
| May 27, 2025 | 4.24 | 4.28 | 4.18 | 4.24 | - | - | 1,612,340 |
| May 26, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | - | -0.47% | 1,419,958 |
| May 23, 2025 | 4.20 | 4.28 | 4.20 | 4.26 | - | 0.95% | 1,698,513 |
| May 22, 2025 | 4.30 | 4.30 | 4.18 | 4.22 | - | -1.86% | 6,850,572 |
| May 21, 2025 | 4.34 | 4.44 | 4.30 | 4.30 | - | -0.92% | 8,136,635 |
| May 20, 2025 | 4.22 | 4.36 | 4.22 | 4.34 | - | 3.83% | 6,191,079 |