Food Moments Public Company Limited(TH:FM)
4.22+0.02 (+0.48%)
TH:FM
Food Moments Public Company Limited historical prices
4.22
At close:+0.02 (+0.48%)
Food Moments Public Company Limited (FM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | +0.48% | 695,230 | 0.53 |
| Nov 10, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | +0.48% | 185,155 | 0.14 |
| Nov 09, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 89,422 | 0.07 |
| Nov 06, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 0.00% | 348,468 | 0.26 |
| Nov 05, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 856,180 | 0.65 |
| Nov 04, 2026 | 4.16 | 4.24 | 4.12 | 4.20 | 4.20 | +0.96% | 1,364,513 | 1.04 |
| Nov 03, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | +0.48% | 200,114 | 0.15 |
| Nov 02, 2026 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | 0.00% | 2,083,026 | 1.61 |
| Oct 30, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 755,302 | 0.58 |
| Oct 29, 2026 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | +0.97% | 791,230 | 0.61 |
| Oct 28, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 462,206 | 0.35 |
| Oct 27, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 262,212 | 0.20 |
| Oct 26, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | +1.46% | 1,289,500 | 0.98 |
| Oct 23, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 639,300 | 0.49 |
| Oct 21, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | +0.98% | 608,902 | 0.47 |
| Oct 20, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | 2,169,311 | 1.69 |
| Oct 19, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | 0.00% | 299,093 | 0.23 |
| Oct 16, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 1,153,141 | 0.89 |
| Oct 14, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | +0.98% | 1,203,216 | 0.93 |
| Oct 13, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | +0.49% | 1,069,487 | 0.80 |
| Oct 09, 2026 | 4.12 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 2,469,985 | 1.87 |
| Oct 08, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 0.00% | 157,719 | 0.12 |
| Oct 07, 2026 | 4.12 | 4.16 | 4.12 | 4.12 | 4.12 | 0.00% | 210,901 | 0.15 |
| Oct 06, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 353,718 | 0.25 |
| Oct 05, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | +0.49% | 302,319 | 0.21 |
| Oct 02, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | +0.49% | 2,956,141 | 2.06 |
| Oct 01, 2026 | 4.14 | 4.18 | 4.06 | 4.10 | 4.10 | -0.97% | 2,574,442 | 1.82 |
| Sep 30, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 1,669,406 | 1.17 |
| Sep 29, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | 0.00% | 275,017 | 0.19 |
| Sep 28, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 1,660,008 | 1.16 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | 0.00% | 542,703 | 0.38 |
| Sep 24, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 1,815,713 | 1.28 |
| Sep 23, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 654,908 | 0.46 |
| Sep 22, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | +0.47% | 317,626 | 0.22 |
| Sep 21, 2026 | 4.26 | 4.32 | 4.26 | 4.26 | 4.26 | 0.00% | 777,269 | 0.52 |
| Sep 18, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | 0.00% | 409,012 | 0.26 |
| Sep 17, 2026 | 4.26 | 4.30 | 4.22 | 4.26 | 4.26 | +0.95% | 1,596,915 | 1.03 |
| Sep 16, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 876,816 | 0.57 |
| Sep 15, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | +0.47% | 871,630 | 0.56 |
| Sep 14, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | +0.47% | 1,043,407 | 0.67 |
| Sep 11, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 552,442 | 0.35 |
| Sep 10, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.47% | 585,103 | 0.38 |
| Sep 09, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 1,537,715 | 1.00 |
| Sep 08, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | +0.47% | 1,384,202 | 0.91 |
| Sep 07, 2026 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | 0.00% | 1,192,607 | 0.79 |
| Sep 04, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 1,815,715 | 1.22 |
| Sep 03, 2026 | 4.20 | 4.28 | 4.18 | 4.24 | 4.24 | +1.44% | 1,854,417 | 1.26 |
