Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 4.260
+0.020 (0.47%)
Last updated: Jul 3, 2026, 10:40 AM ICT
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 1,853,035 |
| Jul 1, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 344,530 |
| Jun 30, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | - | 1,285,413 |
| Jun 29, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | - | 506,134 |
| Jun 26, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | - | 670,481 |
| Jun 25, 2026 | 4.24 | 4.30 | 4.14 | 4.16 | 4.16 | -1.89% | 3,959,316 |
| Jun 24, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 2.91% | 2,709,748 |
| Jun 23, 2026 | 4.18 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | 3,306,003 |
| Jun 22, 2026 | 4.16 | 4.22 | 4.12 | 4.18 | 4.18 | 0.48% | 1,367,207 |
| Jun 19, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 599,322 |
| Jun 18, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | 1.47% | 883,570 |
| Jun 17, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 1,489,355 |
| Jun 16, 2026 | 4.12 | 4.14 | 4.04 | 4.10 | 4.10 | -0.49% | 1,027,012 |
| Jun 15, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | 0.98% | 420,320 |
| Jun 12, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | - | 155,042 |
| Jun 11, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 662,307 |
| Jun 10, 2026 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 768,408 |
| Jun 9, 2026 | 4.10 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 207,004 |
| Jun 8, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 906,638 |
| Jun 5, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 564,408 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | - | 792,526 |
| Jun 2, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 393,504 |
| May 29, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | - | 1,050,911 |
| May 28, 2026 | 4.20 | 4.20 | 4.12 | 4.18 | 4.18 | -0.48% | 1,001,256 |
| May 27, 2026 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | - | 1,283,159 |
| May 26, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 0.96% | 1,493,326 |
| May 25, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 1,030,002 |
| May 22, 2026 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 1,187,109 |
| May 21, 2026 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | 0.97% | 2,224,243 |
| May 20, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 2,224,320 |
| May 19, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 453,254 |
| May 18, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 964,591 |
| May 15, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 556,712 |
| May 14, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | 2.05% | 882,820 |
| May 13, 2026 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 829,217 |
| May 12, 2026 | 4.04 | 4.04 | 3.84 | 3.88 | 3.88 | -3.96% | 3,388,707 |
| May 11, 2026 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | - | 1,051,127 |
| May 8, 2026 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | - | 1,207,865 |
| May 7, 2026 | 3.98 | 4.08 | 3.94 | 4.04 | 4.04 | 1.00% | 2,260,161 |
| May 6, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.00 | -0.94% | 3,431,130 |
| May 5, 2026 | 4.26 | 4.26 | 4.16 | 4.24 | 4.04 | - | 1,870,839 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.20 | 4.24 | 4.04 | - | 715,504 |
| Apr 29, 2026 | 4.24 | 4.28 | 4.20 | 4.24 | 4.04 | 0.95% | 1,805,806 |
| Apr 28, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.00 | 0.48% | 1,541,400 |
| Apr 27, 2026 | 4.14 | 4.22 | 4.14 | 4.18 | 3.98 | 0.97% | 1,230,102 |
| Apr 24, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 3.94 | 0.49% | 606,402 |
| Apr 23, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 3.92 | -0.48% | 4,522,001 |
| Apr 22, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 3.94 | -0.96% | 1,213,001 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 3.98 | 0.97% | 1,160,010 |
| Apr 20, 2026 | 4.16 | 4.18 | 4.12 | 4.14 | 3.94 | - | 1,671,500 |