Fine Metal Technologies PCL (BKK:FMT)
Thailand · Delayed Price · Currency is THB 20.00
+1.00 (5.26%)
Sep 23, 2026, 4:07 PM ICT
BKK:FMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | - | - | 6,800 |
| Sep 22, 2026 | 18.20 | 19.10 | 18.10 | 19.00 | 19.00 | 4.40% | 3,403 |
| Sep 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 100 |
| Sep 18, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 6,301 |
| Sep 17, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | -0.54% | 13,000 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | 1,000 |
| Sep 15, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.66% | 3,001 |
| Sep 14, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | -0.53% | 6,600 |
| Sep 11, 2026 | 18.10 | 19.10 | 18.10 | 18.90 | 18.90 | 3.85% | 22,404 |
| Sep 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 207 |
| Sep 9, 2026 | 18.00 | 18.30 | 17.90 | 18.30 | 18.30 | 1.67% | 11,700 |
| Sep 8, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 6,801 |
| Sep 7, 2026 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | - | 803 |
| Sep 4, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - | 15,328 |
| Sep 3, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | 6,600 |
| Sep 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 2,201 |
| Aug 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,000 |
| Aug 28, 2026 | 19.20 | 19.70 | 18.50 | 18.50 | 18.50 | -3.65% | 4,200 |
| Aug 27, 2026 | 18.10 | 19.40 | 18.10 | 19.20 | 19.20 | 7.87% | 3,300 |
| Aug 26, 2026 | 18.40 | 18.60 | 17.80 | 17.80 | 17.80 | -2.20% | 4,418 |
| Aug 25, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 1.11% | 101,740 |
| Aug 24, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 7,925 |
| Aug 21, 2026 | 19.90 | 19.90 | 18.00 | 18.20 | 18.20 | -8.54% | 42,239 |
| Aug 20, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 910 |
| Aug 19, 2026 | 19.80 | 20.20 | 19.70 | 19.70 | 19.70 | -0.51% | 3,266 |
| Aug 18, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.54% | 2,605 |
| Aug 17, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 4,704 |
| Aug 13, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 600 |
| Aug 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 100 |
| Aug 10, 2026 | 21.10 | 21.10 | 19.70 | 19.70 | 19.70 | -2.48% | 2,500 |
| Aug 7, 2026 | 24.50 | 24.50 | 20.20 | 20.20 | 20.20 | 2.02% | 1,200 |
| Aug 6, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 1,200 |
| Aug 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.74% | 1,056 |
| Aug 4, 2026 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 1.95% | 1,601 |
| Aug 3, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 3.54% | 910 |
| Jul 31, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 1,600 |
| Jul 30, 2026 | 20.50 | 20.60 | 20.10 | 20.10 | 20.10 | -2.43% | 1,901 |
| Jul 27, 2026 | 19.80 | 20.70 | 19.80 | 20.60 | 20.60 | 4.04% | 2,754 |
| Jul 24, 2026 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | -2.94% | 3,011 |
| Jul 23, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 4.62% | 1,900 |
| Jul 22, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | -5.34% | 3,910 |
| Jul 21, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 5.64% | 400 |
| Jul 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 201 |
| 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 |