Fine Metal Technologies PCL (BKK:FMT)
Thailand
· Delayed Price · Currency is THB 23.50
-0.30 (-1.26%)
At close: Mar 6, 2026
BKK:FMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.28% | 2,503 |
| Feb 24, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -3.29% | 1,200 |
| Feb 23, 2026 | 23.50 | 24.40 | 23.50 | 24.30 | 24.30 | -0.41% | 1,702 |
| Feb 20, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.24% | 1,805 |
| Feb 19, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 3,202 |
| Feb 18, 2026 | 29.00 | 29.00 | 24.00 | 24.30 | 24.30 | 5.65% | 4,888 |
| Feb 17, 2026 | 23.30 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 5,258 |
| Feb 16, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -2.53% | 3,511 |
| Feb 13, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 1,600 |
| Feb 12, 2026 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | 0.43% | 900 |
| Feb 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 1,600 |
| Feb 9, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | - | 1,200 |
| Feb 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 602 |
| Feb 5, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | -0.43% | 1,400 |
| Feb 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 100 |
| Feb 3, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 702 |
| Feb 2, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | -0.84% | 1,602 |
| Jan 30, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 800 |
| Jan 29, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | 900 |
| Jan 28, 2026 | 23.90 | 23.90 | 23.00 | 23.70 | 23.70 | -0.42% | 2,235 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 1,001 |
| Jan 26, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 600 |
| Jan 21, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 700 |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 801 |
| Jan 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 900 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 300 |
| Jan 15, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.84% | 2,832 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 1,000 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 700 |
| Jan 12, 2026 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 1,011 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 700 |
| Jan 8, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 801 |
| Jan 7, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -1.24% | 3,554 |
| Jan 6, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | -1.22% | 1,900 |
| Jan 5, 2026 | 24.40 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 833 |
| Dec 29, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 514 |
| Dec 26, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 1,811 |
| Dec 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 200 |
| Dec 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 130 |
| Dec 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 300 |
| Dec 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 103 |
| Dec 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 100 |
| Dec 17, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 305 |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 200 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 201 |
| Dec 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 201 |
| Dec 11, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 500 |
| Dec 9, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 400 |
| Dec 8, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | - | 400 |
| Dec 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 700 |
| Dec 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 212 |
| Dec 2, 2025 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | - | 401 |
| Dec 1, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | - | 400 |
| Nov 28, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | - | 1,000 |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | 600 |
| Nov 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 100 |
| Nov 25, 2025 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | - | 6,170 |
| Nov 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 4,302 |
| Nov 19, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 6,300 |
| Nov 18, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | - | 405 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 231 |
| Nov 14, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.80% | 1,700 |
| Nov 13, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 1,110 |
| Nov 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | 603 |
| Nov 11, 2025 | 25.50 | 32.50 | 24.10 | 24.80 | 24.80 | -0.80% | 7,798 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 110 |
| Nov 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 105 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 101 |
| Nov 3, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 1,105 |
| Oct 31, 2025 | 26.25 | 26.25 | 25.25 | 25.25 | 25.25 | -0.98% | 547 |
| Oct 30, 2025 | 25.00 | 25.50 | 24.50 | 25.50 | 25.50 | 4.08% | 703 |
| Oct 29, 2025 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -3.92% | 305 |
| Oct 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 117 |
| Oct 24, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 200 |
| Oct 22, 2025 | 25.00 | 25.25 | 24.80 | 25.25 | 25.25 | 1.00% | 1,400 |
| Oct 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 400 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,201 |
| Oct 17, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -1.96% | 500 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 200 |
| Oct 15, 2025 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 546 |
| Oct 14, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 4,100 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | 5,113 |
| Oct 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,502 |
| Oct 8, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | - | 3,501 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 3,600 |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 837 |
| Oct 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 231 |
| Oct 2, 2025 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -1.85% | 210 |
| Sep 30, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,100 |
| Sep 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 1,106 |
| Sep 26, 2025 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.92% | 500 |
| Sep 25, 2025 | 26.00 | 27.25 | 26.00 | 27.25 | 27.25 | 5.83% | 2,201 |
| Sep 24, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | 100 |
| Sep 23, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | - | 2,234 |