Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 4.140
-0.040 (-0.96%)
At close: May 22, 2026
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 3.94 | -1.90% | 989,739 |
| Apr 16, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.02 | 0.48% | 2,279,135 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.00 | - | 1,285,505 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.00 | - | 1,521,611 |
| Apr 8, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.00 | - | 2,301,067 |
| Apr 7, 2026 | 4.16 | 4.22 | 4.10 | 4.20 | 4.00 | 1.45% | 3,451,708 |
| Apr 3, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 3.94 | -2.82% | 3,892,407 |
| Apr 2, 2026 | 4.10 | 4.32 | 4.10 | 4.26 | 4.06 | 4.41% | 10,549,330 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 3.89 | -0.49% | 1,223,425 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 3.90 | 0.99% | 2,727,125 |
| Mar 30, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 3.87 | -0.98% | 2,185,171 |
| Mar 27, 2026 | 3.98 | 4.12 | 3.96 | 4.10 | 3.90 | 4.06% | 7,428,848 |
| Mar 26, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.75 | -1.50% | 1,189,401 |
| Mar 25, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 3.81 | - | 1,282,528 |
| Mar 24, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 3.81 | 1.01% | 778,184 |
| Mar 23, 2026 | 3.98 | 4.02 | 3.92 | 3.96 | 3.77 | 0.51% | 1,386,316 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.88 | 3.94 | 3.75 | - | 897,016 |
| Mar 19, 2026 | 4.08 | 4.12 | 3.90 | 3.94 | 3.75 | -4.83% | 6,173,319 |
| Mar 18, 2026 | 3.92 | 4.16 | 3.90 | 4.14 | 3.94 | 5.61% | 7,799,290 |
| Mar 17, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.73 | 1.03% | 1,049,905 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.84 | 3.88 | 3.70 | -0.51% | 771,801 |
| Mar 13, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.71 | 0.52% | 854,530 |
| Mar 12, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.70 | 1.57% | 853,000 |
| Mar 11, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.64 | 0.53% | 561,900 |
| Mar 10, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.62 | 1.06% | 1,029,168 |
| Mar 9, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.58 | -1.05% | 1,098,404 |
| Mar 6, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.62 | - | 441,105 |