Food Moments PCL (BKK:FM)
Thailand
· Delayed Price · Currency is THB 4.200
+0.020 (0.48%)
At close: Apr 28, 2026
Food Moments PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | 0.48% | 1,541,400 |
| Apr 27, 2026 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | 0.97% | 1,230,102 |
| Apr 24, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 606,402 |
| Apr 23, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 4,522,001 |
| Apr 22, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 1,213,001 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 1,160,010 |
| Apr 20, 2026 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | - | 1,671,500 |
| Apr 17, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 989,739 |
| Apr 16, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | 0.48% | 2,279,135 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 1,285,505 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 1,521,611 |
| Apr 8, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 2,301,067 |
| Apr 7, 2026 | 4.16 | 4.22 | 4.10 | 4.20 | 4.20 | 1.45% | 3,451,708 |
| Apr 3, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -2.82% | 3,892,407 |
| Apr 2, 2026 | 4.10 | 4.32 | 4.10 | 4.26 | 4.26 | 4.41% | 10,549,333 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 1,223,425 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | 0.99% | 2,727,125 |
| Mar 30, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.98% | 2,185,171 |
| Mar 27, 2026 | 3.98 | 4.12 | 3.96 | 4.10 | 4.10 | 4.06% | 7,428,848 |
| Mar 26, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.50% | 1,189,401 |
| Mar 25, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 1,282,528 |
| Mar 24, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 778,184 |
| Mar 23, 2026 | 3.98 | 4.02 | 3.92 | 3.96 | 3.96 | 0.51% | 1,386,316 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.88 | 3.94 | 3.94 | - | 897,016 |
| Mar 19, 2026 | 4.08 | 4.12 | 3.90 | 3.94 | 3.94 | -4.83% | 6,173,319 |
| Mar 18, 2026 | 3.92 | 4.16 | 3.90 | 4.14 | 4.14 | 5.61% | 7,799,290 |
| Mar 17, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 1,049,905 |
| Mar 16, 2026 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 771,801 |
| Mar 13, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 854,530 |
| Mar 12, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 853,000 |
| Mar 11, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 561,900 |
| Mar 10, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 1,029,168 |
| Mar 9, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 1,098,404 |
| Mar 6, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 441,105 |
| Mar 5, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 791,845 |
| Mar 4, 2026 | 3.64 | 3.82 | 3.60 | 3.76 | 3.76 | -0.53% | 2,905,020 |
| Mar 2, 2026 | 3.78 | 3.86 | 3.78 | 3.78 | 3.78 | -3.08% | 2,345,000 |
| Feb 27, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | - | 1,555,687 |
| Feb 26, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 1,301,300 |
| Feb 25, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | - | 990,501 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.74 | 3.86 | 3.86 | -1.03% | 1,338,586 |
| Feb 23, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | -1.02% | 1,298,802 |
| Feb 20, 2026 | 4.02 | 4.02 | 3.88 | 3.94 | 3.94 | -1.50% | 1,167,684 |
| Feb 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 1,605,673 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.51% | 824,212 |
| Feb 17, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 698,000 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 490,701 |
| Feb 13, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 659,801 |
| Feb 12, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 2.62% | 1,745,776 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 1,683,316 |
| Feb 10, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | 2.13% | 2,092,801 |
| Feb 9, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 610,728 |
| Feb 6, 2026 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | 1.63% | 3,031,148 |
| Feb 5, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 387,353 |
| Feb 4, 2026 | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | 0.55% | 2,357,040 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 160,720 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 507,000 |
| Jan 30, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 1,197,232 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 315,430 |
| Jan 28, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 375,500 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 372,967 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 368,922 |
| Jan 23, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 227,630 |
| Jan 22, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | - | 637,040 |
| Jan 21, 2026 | 3.66 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 1,881,843 |
| Jan 20, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | 842,010 |
| Jan 19, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 634,586 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 732,566 |
| Jan 15, 2026 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 363,900 |
| Jan 14, 2026 | 3.66 | 3.68 | 3.54 | 3.54 | 3.54 | -3.28% | 777,348 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -0.54% | 633,084 |
| Jan 12, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 645,670 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.62 | 3.74 | 3.74 | 2.75% | 1,039,692 |
| Jan 8, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 382,131 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 244,852 |
| Jan 6, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 316,912 |
| Jan 5, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 354,067 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | - | 1,323,100 |
| Dec 29, 2025 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | - | 277,745 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 247,274 |
| Dec 25, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 165,382 |
| Dec 24, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 272,145 |
| Dec 23, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 726,223 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 888,312 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -1.10% | 1,681,035 |
| Dec 18, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 397,212 |
| Dec 17, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 197,100 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 934,313 |
| Dec 15, 2025 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 363,308 |
| Dec 12, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 809,316 |
| Dec 11, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 2,656,072 |
| Dec 9, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 1,125,900 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | - | 1,217,530 |
| 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 |