Fine Metal Technologies PCL (BKK:FMT)
Thailand · Delayed Price · Currency is THB 19.50
0.00 (0.00%)
Jul 13, 2026, 11:40 AM ICT
BKK:FMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 300 |
| Jul 10, 2026 | 20.40 | 20.40 | 19.50 | 19.70 | 19.70 | -3.43% | 302 |
| Jul 9, 2026 | 19.30 | 20.40 | 19.30 | 20.40 | 20.40 | 4.62% | 200 |
| Jul 8, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -4.41% | 1,106 |
| Jul 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | 202 |
| Jul 6, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | -6.02% | 1,010 |
| Jul 3, 2026 | 19.50 | 21.60 | 19.50 | 21.60 | 21.60 | 5.88% | 201 |
| Jul 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 402 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,400 |
| Jun 30, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | -2.78% | 1,600 |
| Jun 29, 2026 | 19.20 | 21.60 | 19.20 | 21.60 | 21.60 | 12.50% | 600 |
| Jun 26, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -2.04% | 1,800 |
| Jun 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 237 |
| Jun 24, 2026 | 19.70 | 22.30 | 19.50 | 19.50 | 19.50 | 1.56% | 1,142 |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 204 |
| Jun 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 213 |
| Jun 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | 100 |
| Jun 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 100 |
| Jun 5, 2026 | 20.10 | 20.60 | 20.00 | 20.00 | 20.00 | - | 810 |
| Jun 4, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2.04% | 200 |
| Jun 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 101 |
| May 29, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | -2.00% | 5,223 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 254 |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 200 |
| May 25, 2026 | 20.40 | 21.40 | 20.30 | 21.00 | 21.00 | -1.87% | 5,555 |
| May 22, 2026 | 20.50 | 21.80 | 20.40 | 21.40 | 21.40 | 5.42% | 2,019 |
| May 21, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 403 |
| May 20, 2026 | 19.90 | 20.50 | 19.80 | 20.30 | 20.30 | 2.01% | 1,308 |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 207 |
| May 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | 101 |
| May 14, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 2,500 |
| May 12, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 5.00% | 9,108 |
| May 11, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 4,713 |
| May 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | 602 |
| May 6, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 502 |
| Apr 30, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 6.67% | 1,701 |
| Apr 29, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.62% | 3,108 |
| Apr 28, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | 1,100 |
| Apr 27, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | 1,216 |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 100 |
| Apr 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | 500 |
| Apr 21, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 1,102 |
| Apr 20, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - | 301 |
| Apr 17, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | 602 |
| Apr 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,621 |
| Apr 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 3,002 |
| Apr 9, 2026 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | 1.71% | 2,500 |
| Apr 8, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 4.17% | 2,003 |
| Apr 7, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.20% | 208 |
| Apr 3, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | - | 800 |