Skip to main content
Fine Metal Technologies PCL (BKK:FMT)
Thailand flag Thailand · Delayed Price · Currency is THB
16.50
-0.80 (-4.62%)
Apr 29, 2026, 10:42 AM ICT

BKK:FMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.3017.0017.3017.30-1,100
Apr 27, 202617.0017.3017.0017.3017.30-1,216
Apr 24, 202617.3017.3017.3017.3017.30-0.57%100
Apr 23, 202617.3017.4017.3017.4017.40-1.14%500
Apr 21, 202617.4017.6017.4017.6017.601.15%1,102
Apr 20, 202617.4017.4017.3017.4017.40-301
Apr 17, 202617.5017.5017.4017.4017.40-1.14%602
Apr 16, 202617.6017.6017.6017.6017.60-1,621
Apr 10, 202617.6017.6017.6017.6017.60-1.12%3,002
Apr 9, 202617.9017.9017.4017.8017.801.71%2,500
Apr 8, 202616.9017.5016.9017.5017.504.17%2,003
Apr 7, 202616.7016.8016.7016.8016.801.20%208
Apr 3, 202616.5016.7016.5016.6016.60-800
Apr 2, 202616.5016.8016.5016.6016.601.22%1,701
Apr 1, 202616.6016.6016.4016.4016.40-2.96%2,204
Mar 31, 202616.9016.9016.9016.9016.90-311
Mar 30, 202617.0017.0016.7016.9016.90-0.59%1,004
Mar 27, 202616.6017.0016.4017.0017.004.29%2,605
Mar 26, 202616.4016.7016.3016.3016.30-2.40%14,100
Mar 25, 202618.2018.2016.0016.7016.70-8.24%20,190
Mar 24, 202618.4018.4018.2018.2018.20-1.62%4,100
Mar 23, 202618.5019.1018.5018.5018.50-2.63%4,410
Mar 20, 202620.0020.0019.0019.0019.00-5.47%11,992
Mar 19, 202619.9020.1019.9020.1020.10-0.50%2,600
Mar 18, 202620.2020.2020.0020.2020.200.50%1,385
Mar 17, 202620.1020.1020.1020.1020.100.50%111
Mar 16, 202620.7020.9019.9020.0020.00-0.50%8,508
Mar 13, 202621.6021.6020.1020.1020.10-10.27%4,100
Mar 12, 202622.4022.4022.4022.4022.40-200
Mar 11, 202622.5022.5022.4022.4022.40-0.44%200
Mar 10, 202622.7022.7021.4022.5022.501.35%1,300
Mar 9, 202621.6022.9021.0022.2022.20-5.53%2,402
Mar 6, 202623.6023.6021.6023.5023.50-1.26%903
Mar 5, 202620.5024.0020.5023.8023.8016.10%5,305
Mar 4, 202620.0020.8020.0020.5020.50-8.07%7,500
Mar 2, 202622.5022.9022.3022.3022.30-1.33%6,354
Feb 27, 202622.9022.9022.6022.6022.60-1.74%2,800
Feb 26, 202623.2023.2022.9023.0023.00-0.86%10,924
Feb 25, 202623.6023.6023.2023.2023.20-1.28%2,503
Feb 24, 202623.7023.7023.5023.5023.50-3.29%1,200
Feb 23, 202623.5024.4023.5024.3024.30-0.41%1,702
Feb 20, 202624.1024.4024.1024.4024.401.24%1,805
Feb 19, 202624.3024.3024.0024.1024.10-0.82%3,202
Feb 18, 202629.0029.0024.0024.3024.305.65%4,888
Feb 17, 202623.3023.4023.0023.0023.00-0.43%5,258
Feb 16, 202623.4023.4023.0023.1023.10-2.53%3,511
Feb 13, 202623.6023.7023.6023.7023.700.42%1,600
Feb 12, 202623.6023.7023.6023.6023.600.43%900
Feb 10, 202623.5023.5023.5023.5023.500.43%1,600
Feb 9, 202623.5023.5023.4023.4023.40-1,200
Feb 6, 202623.4023.4023.4023.4023.40-602
Feb 5, 202623.4023.4023.3023.4023.40-0.43%1,400
Feb 4, 202623.5023.5023.5023.5023.50-100
Feb 3, 202623.6023.6023.5023.5023.50-702
Feb 2, 202623.5023.6023.5023.5023.50-0.84%1,602
Jan 30, 202623.7023.7023.6023.7023.70-800
Jan 29, 202623.8023.8023.7023.7023.70-900
Jan 28, 202623.9023.9023.0023.7023.70-0.42%2,235
Jan 27, 202623.8023.8023.8023.8023.80-0.42%1,001
Jan 26, 202624.0024.0023.9023.9023.90-0.42%600
Jan 21, 202623.9024.0023.9024.0024.000.84%700
Jan 20, 202623.8023.8023.8023.8023.80-801
Jan 19, 202623.8023.8023.8023.8023.80-900
Jan 16, 202623.8023.8023.8023.8023.800.42%300
Jan 15, 202623.9023.9023.6023.7023.70-0.84%2,832
Jan 14, 202623.9023.9023.9023.9023.900.42%1,000
Jan 13, 202624.0024.0023.8023.8023.80-0.42%700
Jan 12, 202623.9023.9023.8023.9023.900.42%1,011
Jan 9, 202623.8023.8023.8023.8023.80-700
Jan 8, 202623.9023.9023.8023.8023.80-0.42%801
Jan 7, 202624.1024.1023.9023.9023.90-1.24%3,554
Jan 6, 202624.2024.4024.1024.2024.20-1.22%1,900
Jan 5, 202624.4024.5024.2024.5024.501.24%833
Dec 29, 202524.4024.4024.2024.2024.20-1.63%514
Dec 26, 202524.5024.6024.5024.6024.600.41%1,811
Dec 25, 202524.5024.5024.5024.5024.50-200
Dec 24, 202524.5024.5024.5024.5024.50-130
Dec 23, 202524.5024.5024.5024.5024.50-300
Dec 19, 202524.5024.5024.5024.5024.50-103
Dec 18, 202524.5024.5024.5024.5024.50-100
Dec 17, 202524.6024.6024.5024.5024.50-0.41%305
Dec 16, 202524.6024.6024.6024.6024.600.41%200
Dec 15, 202524.5024.5024.5024.5024.50-201
Dec 12, 202524.5024.5024.5024.5024.50-201
Dec 11, 202524.6024.6024.5024.5024.50-0.41%500
Dec 9, 202524.5024.6024.5024.6024.600.41%400
Dec 8, 202524.4024.5024.4024.5024.50-400
Dec 4, 202524.5024.5024.5024.5024.50-0.41%700
Dec 3, 202524.6024.6024.6024.6024.60-212
Dec 2, 202524.6024.6024.5024.6024.60-401
Dec 1, 202524.7024.7024.6024.6024.60-400
Nov 28, 202524.7024.7024.6024.6024.60-1,000
Nov 27, 202524.6024.6024.6024.6024.60-0.40%600
Nov 26, 202524.7024.7024.7024.7024.70-100
Nov 25, 202524.4024.8024.4024.7024.70-6,170
Nov 24, 202524.7024.7024.7024.7024.70-4,302
Nov 19, 202524.8024.8024.7024.7024.70-0.40%6,300
Nov 18, 202524.5024.8024.5024.8024.80-405
Nov 17, 202524.8024.8024.8024.8024.80-231
Nov 14, 202524.9024.9024.8024.8024.80-0.80%1,700