Fine Metal Technologies PCL (BKK:FMT)
Thailand · Delayed Price · Currency is THB 18.00
-0.30 (-1.64%)
Sep 3, 2026, 2:10 PM ICT
BKK:FMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |