Food Moments PCL (BKK:FM)
Thailand · Delayed Price · Currency is THB 4.180
0.00 (0.00%)
At close: Sep 2, 2026
Food Moments PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | - | 1,538,012 |
| Sep 1, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | 1,664,004 |
| Aug 31, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | -0.70% | 2,602,703 |
| Aug 28, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.27 | -0.90% | 3,366,843 |
| Aug 27, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.31 | 0.45% | 4,121,385 |
| Aug 26, 2026 | 4.40 | 4.46 | 4.38 | 4.44 | 4.29 | 0.91% | 1,927,704 |
| Aug 25, 2026 | 4.44 | 4.46 | 4.36 | 4.40 | 4.25 | -0.90% | 4,991,066 |
| Aug 24, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.29 | 1.37% | 1,189,393 |
| Aug 21, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.23 | -0.45% | 925,425 |
| Aug 20, 2026 | 4.30 | 4.52 | 4.30 | 4.40 | 4.25 | 2.33% | 7,995,143 |
| Aug 19, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.15 | -0.46% | 1,182,885 |
| Aug 18, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.17 | 0.93% | 1,612,937 |
| Aug 17, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.13 | 0.47% | 1,494,118 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.20 | 4.26 | 4.12 | - | 1,685,729 |
| Aug 13, 2026 | 4.26 | 4.32 | 4.22 | 4.26 | 4.12 | - | 1,210,721 |
| Aug 11, 2026 | 4.26 | 4.30 | 4.24 | 4.26 | 4.12 | -0.93% | 570,207 |
| Aug 10, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.15 | 0.94% | 140,822 |
| Aug 7, 2026 | 4.26 | 4.26 | 4.22 | 4.26 | 4.12 | 0.47% | 699,702 |
| Aug 6, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.10 | -1.40% | 862,605 |
| Aug 5, 2026 | 4.28 | 4.32 | 4.24 | 4.30 | 4.15 | - | 759,702 |
| Aug 4, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.15 | -0.46% | 526,105 |
| Aug 3, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.17 | 1.89% | 1,268,740 |
| Jul 31, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.10 | - | 1,188,104 |
| Jul 30, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.10 | -0.47% | 1,702,611 |
| Jul 27, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.12 | - | 295,123 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.22 | 4.26 | 4.12 | 0.47% | 384,202 |
| Jul 23, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.10 | - | 833,797 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.10 | -0.93% | 1,062,605 |
| Jul 21, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.13 | - | 737,824 |
| Jul 20, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.13 | 0.94% | 792,706 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.10 | -0.47% | 990,404 |
| Jul 16, 2026 | 4.22 | 4.26 | 4.20 | 4.26 | 4.12 | 0.95% | 1,662,305 |
| Jul 15, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.08 | -0.47% | 1,262,307 |
| Jul 14, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.10 | - | 1,897,004 |
| Jul 13, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.10 | - | 1,256,707 |
| Jul 10, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.10 | -1.40% | 2,508,407 |
| Jul 9, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.15 | 1.42% | 1,800,637 |
| Jul 8, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.10 | -0.93% | 3,007,348 |
| Jul 7, 2026 | 4.24 | 4.32 | 4.22 | 4.28 | 4.13 | 1.42% | 2,614,321 |
| Jul 6, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.08 | -0.94% | 1,388,213 |
| Jul 3, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.12 | - | 2,154,828 |
| Jul 2, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.12 | 1.43% | 1,853,035 |
| Jul 1, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.06 | 0.96% | 344,530 |
| Jun 30, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.02 | - | 1,285,413 |
| Jun 29, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.02 | - | 506,134 |
| Jun 26, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.02 | - | 670,481 |
| Jun 25, 2026 | 4.24 | 4.30 | 4.14 | 4.16 | 4.02 | -1.89% | 3,959,316 |
| Jun 24, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.10 | 2.91% | 2,709,748 |
| Jun 23, 2026 | 4.18 | 4.24 | 4.12 | 4.12 | 3.98 | -1.44% | 3,306,003 |
| Jun 22, 2026 | 4.16 | 4.22 | 4.12 | 4.18 | 4.04 | 0.48% | 1,367,207 |