Fine Metal Technologies PCL (BKK:FMT)
Thailand · Delayed Price · Currency is THB 20.50
-0.90 (-4.21%)
May 25, 2026, 11:57 AM ICT
BKK:FMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 1.22% | 1,701 |
| Apr 1, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -2.96% | 2,204 |
| Mar 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 311 |
| Mar 30, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 1,004 |
| Mar 27, 2026 | 16.60 | 17.00 | 16.40 | 17.00 | 17.00 | 4.29% | 2,605 |
| Mar 26, 2026 | 16.40 | 16.70 | 16.30 | 16.30 | 16.30 | -2.40% | 14,100 |
| Mar 25, 2026 | 18.20 | 18.20 | 16.00 | 16.70 | 16.70 | -8.24% | 20,190 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.62% | 4,100 |
| Mar 23, 2026 | 18.50 | 19.10 | 18.50 | 18.50 | 18.50 | -2.63% | 4,410 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.47% | 11,992 |
| Mar 19, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | -0.50% | 2,600 |
| Mar 18, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 1,385 |
| Mar 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 111 |
| Mar 16, 2026 | 20.70 | 20.90 | 19.90 | 20.00 | 20.00 | -0.50% | 8,508 |
| Mar 13, 2026 | 21.60 | 21.60 | 20.10 | 20.10 | 20.10 | -10.27% | 4,100 |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 200 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 200 |
| Mar 10, 2026 | 22.70 | 22.70 | 21.40 | 22.50 | 22.50 | 1.35% | 1,300 |
| Mar 9, 2026 | 21.60 | 22.90 | 21.00 | 22.20 | 22.20 | -5.53% | 2,402 |
| Mar 6, 2026 | 23.60 | 23.60 | 21.60 | 23.50 | 23.50 | -1.26% | 903 |
| Mar 5, 2026 | 20.50 | 24.00 | 20.50 | 23.80 | 23.80 | 16.10% | 5,305 |
| Mar 4, 2026 | 20.00 | 20.80 | 20.00 | 20.50 | 20.50 | -8.07% | 7,500 |
| Mar 2, 2026 | 22.50 | 22.90 | 22.30 | 22.30 | 22.30 | -1.33% | 6,354 |
| Feb 27, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 2,800 |
| Feb 26, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 10,924 |