Food Moments PCL (BKK:FM)
Thailand
· Delayed Price · Currency is THB 3.660
-0.040 (-1.08%)
At close: Dec 4, 2025
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -1.08% | 2,200,001 |
| Dec 3, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 745,978 |
| Dec 2, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 508,110 |
| Dec 1, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 550,801 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 350,906 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 541,445 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 386,133 |
| Nov 25, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 710,337 |
| Nov 24, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 492,630 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 1,910,501 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 351,400 |
| Nov 19, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 487,200 |
| Nov 18, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.60% | 1,033,233 |
| Nov 17, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 460,600 |
| Nov 14, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 702,500 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 611,202 |
| Nov 12, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 821,741 |
| Nov 11, 2025 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.60% | 547,827 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | 396,110 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.06% | 445,060 |
| Nov 6, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 349,243 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | 291,000 |
| Nov 4, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 274,000 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 510,761 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 200,948 |
| Oct 30, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 384,725 |
| Oct 29, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | - | 447,638 |
| Oct 28, 2025 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 417,166 |
| Oct 27, 2025 | 3.80 | 3.84 | 3.70 | 3.74 | 3.74 | -1.06% | 1,076,751 |
| Oct 24, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 1,201,143 |
| Oct 22, 2025 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -0.52% | 532,377 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | - | 248,648 |
| Oct 20, 2025 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | - | 311,803 |
| Oct 17, 2025 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 241,473 |
| Oct 16, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | - | 661,985 |
| Oct 15, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 1.04% | 855,556 |
| Oct 14, 2025 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 397,201 |
| Oct 10, 2025 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | -1.02% | 1,302,510 |
| Oct 9, 2025 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 1,408,027 |
| Oct 8, 2025 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | 522,574 |
| Oct 7, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 770,878 |
| Oct 6, 2025 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 1,070,827 |
| Oct 3, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | - | 121,536 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | - | 246,478 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 1,239,222 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 313,000 |
| Sep 29, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 505,901 |
| Sep 26, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 116,240 |
| Sep 25, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 279,542 |
| Sep 24, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 0.52% | 297,400 |
| Sep 23, 2025 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | - | 1,038,803 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.53% | 893,458 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 464,830 |
| Sep 18, 2025 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 1,011,410 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 1,247,872 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 1,172,451 |
| Sep 15, 2025 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 1,089,250 |
| Sep 12, 2025 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 1,611,741 |
| Sep 11, 2025 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 2,018,241 |
| Sep 10, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,410,237 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 1,381,266 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | - | 983,980 |
| Sep 5, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 485,268 |
| Sep 4, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | - | 757,701 |
| Sep 3, 2025 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 1,092,158 |
| Sep 2, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.56% | 1,920,232 |
| Sep 1, 2025 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 542,700 |
| Aug 29, 2025 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 1,078,153 |
| Aug 28, 2025 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | -4.98% | 3,144,819 |
| Aug 27, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 3.87 | -0.50% | 3,334,934 |
| Aug 26, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 3.89 | - | 633,165 |
| Aug 25, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 3.89 | - | 991,866 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 3.89 | - | 582,720 |
| Aug 21, 2025 | 4.02 | 4.04 | 3.98 | 4.04 | 3.89 | 1.00% | 602,126 |
| Aug 20, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.85 | 0.50% | 1,839,413 |
| Aug 19, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.83 | -0.50% | 1,485,591 |
| Aug 18, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 3.85 | -1.48% | 1,746,701 |
| Aug 15, 2025 | 4.02 | 4.12 | 3.98 | 4.06 | 3.91 | -5.58% | 8,826,889 |
| Aug 14, 2025 | 4.38 | 4.38 | 4.24 | 4.30 | 4.14 | -1.38% | 2,216,209 |
| Aug 13, 2025 | 4.38 | 4.40 | 4.24 | 4.36 | 4.20 | 0.46% | 6,955,176 |
| Aug 8, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.18 | 3.33% | 7,662,512 |
| Aug 7, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.04 | 1.94% | 3,371,820 |
| Aug 6, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 3.97 | -0.48% | 1,733,239 |
| Aug 5, 2025 | 4.08 | 4.16 | 4.04 | 4.14 | 3.99 | 1.97% | 4,482,931 |
| Aug 4, 2025 | 4.12 | 4.14 | 4.04 | 4.06 | 3.91 | -0.98% | 1,435,001 |
| Aug 1, 2025 | 4.02 | 4.16 | 4.00 | 4.10 | 3.95 | 3.02% | 6,205,001 |
| Jul 31, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.83 | -1.00% | 1,250,801 |
| Jul 30, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 3.87 | 0.50% | 2,929,200 |
| Jul 29, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 3.85 | -0.50% | 2,981,423 |
| Jul 25, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.87 | - | 586,548 |
| Jul 24, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 3.87 | - | 1,822,725 |
| Jul 23, 2025 | 4.00 | 4.08 | 4.00 | 4.02 | 3.87 | 1.01% | 1,711,710 |
| Jul 22, 2025 | 4.10 | 4.10 | 3.96 | 3.98 | 3.83 | -2.45% | 2,288,911 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 3.93 | - | 2,222,101 |
| Jul 18, 2025 | 3.96 | 4.10 | 3.94 | 4.08 | 3.93 | 3.55% | 5,634,225 |
| Jul 17, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.79 | 1.55% | 1,172,035 |
| Jul 16, 2025 | 3.90 | 3.96 | 3.86 | 3.88 | 3.74 | -1.52% | 1,677,430 |
| Jul 15, 2025 | 3.88 | 3.94 | 3.84 | 3.94 | 3.79 | 1.55% | 1,124,826 |
| Jul 14, 2025 | 3.80 | 3.88 | 3.76 | 3.88 | 3.74 | 2.65% | 519,003 |
| Jul 11, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.64 | 0.53% | 270,200 |