Fine Metal Technologies PCL (FMT)

FMT
🏛️ Tailandia →
26.50
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 30.50 32.00 30.00 32.00 0.0M
2021-12-29 30.25 31.25 30.00 31.25 0.0M
2021-12-28 31.25 31.25 31.25 31.25 0.0M
2021-12-27 31.00 31.00 31.00 31.00 0.0M
2021-12-24 30.25 30.50 29.75 30.25 0.0M
2021-12-23 30.25 31.25 29.50 31.00 0.0M
2021-12-22 30.25 31.00 30.00 31.00 0.0M
2021-12-21 30.75 31.00 30.50 31.00 0.0M
2021-12-20 30.75 31.00 30.25 30.75 0.0M
2021-12-17 31.00 32.00 30.25 32.00 0.0M
2021-12-16 31.00 31.00 31.00 31.00 0.0M
2021-12-15 31.25 31.25 30.75 31.00 0.0M
2021-12-14 31.00 31.50 31.00 31.50 0.0M
2021-12-13 31.50 31.50 31.25 31.25 0.0M
2021-12-09 30.25 31.25 30.25 31.25 0.0M
2021-12-08 30.75 30.75 30.25 30.50 0.0M
2021-12-07 31.50 31.50 29.50 30.75 0.0M
2021-12-03 31.50 31.50 31.50 31.50 0.0M
2021-12-02 31.75 32.00 31.75 31.75 0.0M
2021-12-01 31.50 31.50 31.25 31.50 0.0M
2021-11-30 31.50 31.75 31.00 31.00 0.0M
2021-11-29 31.75 32.00 31.75 31.75 0.0M
2021-11-26 32.00 32.50 32.00 32.25 0.0M
2021-11-25 31.75 32.25 31.75 32.00 0.0M
2021-11-24 31.25 32.50 31.25 32.25 0.0M
2021-11-23 31.50 31.75 30.00 31.75 0.0M
2021-11-22 32.00 32.00 31.25 31.50 0.0M
2021-11-19 31.00 31.50 31.00 31.50 0.0M
2021-11-18 29.75 31.00 29.75 30.75 0.0M
2021-11-17 30.25 30.50 30.25 30.50 0.0M
2021-11-16 30.00 30.50 30.00 30.00 0.0M
2021-11-15 29.50 29.75 29.25 29.75 0.0M
2021-11-12 29.25 29.75 29.25 29.50 0.0M
2021-11-11 29.00 29.50 28.75 29.25 0.0M
2021-11-10 28.50 29.00 28.25 29.00 0.0M
2021-11-09 28.50 28.75 27.75 28.25 0.1M
2021-11-08 26.75 26.75 26.75 26.75 0.0M
2021-11-05 26.50 26.50 26.25 26.50 0.0M
2021-11-04 26.25 26.50 26.25 26.50 0.0M
2021-11-03 26.25 27.50 26.00 26.25 0.0M
2021-11-02 26.50 26.50 26.00 26.00 0.0M
2021-11-01 26.50 26.50 26.50 26.50 0.0M
2021-10-29 26.50 27.00 26.50 27.00 0.0M
2021-10-28 27.00 27.00 26.50 26.50 0.0M
2021-10-27 27.00 27.00 27.00 27.00 0.0M
2021-10-26 26.75 27.00 26.75 27.00 0.0M
2021-10-25 27.25 27.50 26.75 26.75 0.0M
2021-10-21 27.25 27.25 27.25 27.25 0.0M
2021-10-20 27.00 27.25 27.00 27.25 0.0M
2021-10-19 27.25 27.25 27.00 27.00 0.0M
2021-10-18 27.00 27.00 27.00 27.00 0.0M
2021-10-15 26.50 27.00 26.50 27.00 0.0M
2021-10-14 26.25 26.75 26.00 26.75 0.0M
2021-10-12 26.25 26.50 26.25 26.50 0.0M
2021-10-11 27.00 27.00 26.25 26.50 0.0M
2021-10-08 26.50 26.50 26.50 26.50 0.0M
2021-10-07 26.25 26.75 26.25 26.50 0.1M
2021-10-06 26.25 26.25 26.25 26.25 0.0M
2021-10-05 26.75 26.75 26.25 26.50 0.0M
2021-10-04 27.00 27.00 26.00 26.00 0.0M
2021-10-01 26.50 26.75 26.00 26.50 0.0M
2021-09-30 27.00 27.00 27.00 27.00 0.0M
2021-09-29 26.25 26.25 26.00 26.25 0.0M
2021-09-28 26.25 26.50 26.25 26.25 0.0M
2021-09-27 26.75 27.00 26.25 26.50 0.0M
2021-09-23 27.00 27.00 26.50 26.75 0.0M
2021-09-22 26.75 27.00 26.75 27.00 0.0M
2021-09-21 26.50 26.50 26.25 26.25 0.0M
2021-09-20 26.50 26.50 26.25 26.50 0.0M
2021-09-17 27.00 27.00 26.75 26.75 0.0M
2021-09-16 26.50 27.00 26.25 27.00 0.0M
2021-09-15 26.50 26.50 26.25 26.50 0.0M
2021-09-14 26.50 27.00 26.25 26.25 0.0M
2021-09-13 26.50 26.50 26.25 26.25 0.0M
2021-09-10 26.50 27.00 26.50 26.50 0.0M
2021-09-09 26.50 26.50 26.50 26.50 0.0M
2021-09-08 26.50 26.50 26.50 26.50 0.0M
2021-09-07 26.50 26.50 26.25 26.50 0.0M
2021-09-06 26.50 26.75 26.50 26.75 0.0M
2021-09-03 27.25 27.25 26.25 27.00 0.0M
2021-09-02 26.75 26.75 26.50 26.50 0.0M
2021-09-01 26.75 27.00 26.50 26.75 0.0M
2021-08-31 26.75 26.75 26.50 26.50 0.0M
2021-08-30 26.75 27.50 26.75 26.75 0.0M
2021-08-27 26.75 26.75 26.25 26.75 0.0M
2021-08-26 26.75 26.75 26.75 26.75 0.0M
2021-08-25 28.50 28.50 27.00 27.25 0.0M
2021-08-24 26.00 27.75 26.00 27.75 0.0M
2021-08-23 26.75 26.75 26.25 26.75 0.0M
2021-08-20 27.00 27.00 26.50 26.75 0.0M
2021-08-19 26.75 27.00 26.75 27.00 0.0M
2021-08-18 27.25 27.50 26.50 26.75 0.0M
2021-08-17 26.50 27.50 26.50 27.50 0.0M
2021-08-16 26.50 27.00 26.50 27.00 0.0M
2021-08-13 27.00 27.00 27.00 27.00 0.0M
2021-08-11 27.25 27.25 27.00 27.00 0.0M
2021-08-10 27.50 27.50 27.25 27.25 0.0M
2021-08-06 27.50 27.50 27.50 27.50 0.0M
2021-08-05 27.50 27.50 27.50 27.50 0.0M
2021-08-04 27.50 28.00 27.50 27.75 0.0M
2021-08-03 27.50 27.50 27.50 27.50 0.0M
2021-08-02 27.50 27.50 27.50 27.50 0.0M
2021-07-30 27.50 27.50 27.50 27.50 0.0M
2021-07-29 27.50 27.50 27.50 27.50 0.0M
2021-07-27 28.25 28.25 27.75 28.00 0.0M
2021-07-23 28.50 28.50 28.25 28.25 0.0M
2021-07-22 28.00 28.00 27.75 27.75 0.0M
2021-07-21 28.00 28.00 28.00 28.00 0.0M
2021-07-20 28.00 28.00 27.75 27.75 0.0M
2021-07-19 27.75 28.00 27.75 28.00 0.0M
2021-07-16 27.75 27.75 27.75 27.75 0.0M
2021-07-15 28.00 28.25 28.00 28.25 0.0M
2021-07-14 28.00 28.25 27.75 28.00 0.0M
2021-07-13 28.00 28.00 28.00 28.00 0.0M
2021-07-12 28.50 28.50 27.25 27.50 0.0M
2021-07-09 27.50 28.50 27.50 28.50 0.0M
2021-07-08 28.00 28.75 27.50 27.75 0.0M
2021-07-07 28.50 28.50 28.25 28.25 0.0M
2021-07-06 28.00 28.75 28.00 28.75 0.0M
2021-07-05 28.25 28.25 28.00 28.00 0.0M
2021-07-02 28.00 28.00 28.00 28.00 0.0M
2021-07-01 28.25 28.25 28.25 28.25 0.0M
2021-06-30 29.00 29.00 28.25 28.25 0.0M
2021-06-29 28.50 28.50 27.50 28.50 0.0M
2021-06-28 28.75 28.75 28.75 28.75 0.0M
2021-06-25 29.00 29.00 28.00 28.75 0.0M
2021-06-24 29.50 29.50 29.25 29.25 0.0M
2021-06-23 29.00 29.00 29.00 29.00 0.0M
2021-06-22 29.25 29.25 29.00 29.00 0.0M
2021-06-21 29.00 29.25 29.00 29.25 0.0M
2021-06-18 29.00 29.00 28.75 28.75 0.0M
2021-06-17 28.75 29.50 28.75 29.25 0.0M
2021-06-16 29.25 29.50 29.25 29.25 0.0M
2021-06-15 30.00 30.00 29.25 29.25 0.0M
2021-06-14 29.50 29.50 29.00 29.50 0.0M
2021-06-11 30.00 30.00 28.50 29.00 0.0M
2021-06-10 31.25 31.25 30.00 30.25 0.0M
2021-06-09 29.25 30.75 29.25 30.25 0.1M
2021-06-08 29.25 29.50 29.00 29.25 0.0M
2021-06-07 28.50 29.50 28.50 29.25 0.0M
2021-06-04 28.50 29.00 28.25 28.75 0.0M
2021-06-02 28.25 28.25 28.00 28.25 0.0M
2021-06-01 29.00 29.00 28.25 28.25 0.0M
2021-05-31 28.50 28.50 28.25 28.25 0.0M
2021-05-28 28.50 28.50 28.00 28.25 0.0M
2021-05-27 28.50 28.75 27.75 28.00 0.0M
2021-05-25 27.75 28.50 27.50 28.50 0.0M
2021-05-24 27.25 28.50 27.25 28.00 0.0M
2021-05-21 28.00 28.00 27.50 28.00 0.0M
2021-05-20 27.75 28.00 27.75 28.00 0.0M
2021-05-19 27.75 28.00 27.25 28.00 0.0M
2021-05-18 26.50 27.75 26.50 27.25 0.0M
2021-05-17 27.75 27.75 25.00 26.75 0.0M
2021-05-14 27.75 28.75 27.75 28.00 0.0M
2021-05-13 29.25 29.25 27.00 27.25 0.1M
2021-05-12 30.00 30.00 29.00 29.25 0.0M
2021-05-11 30.50 31.00 28.50 29.75 0.1M
2021-05-10 32.25 33.25 32.25 33.00 0.1M
2021-05-07 31.75 33.00 31.50 32.75 0.1M
2021-05-06 32.00 32.00 31.00 31.25 0.1M
2021-05-05 31.00 32.50 31.00 32.00 0.1M
2021-04-30 29.00 29.00 28.50 28.75 0.0M
2021-04-29 27.75 28.50 27.75 28.50 0.0M
2021-04-28 27.00 28.00 26.75 27.75 0.1M
2021-04-27 27.75 27.75 26.75 27.00 0.1M
2021-04-26 27.00 27.75 27.00 27.50 0.0M
2021-04-23 27.00 27.75 27.00 27.00 0.0M
2021-04-22 27.00 27.50 26.75 27.00 0.0M
2021-04-21 26.50 27.00 26.25 26.75 0.0M
2021-04-20 26.50 26.75 26.25 26.25 0.0M
2021-04-19 25.50 26.50 25.50 26.25 0.0M
2021-04-16 25.50 26.00 25.50 26.00 0.0M
2021-04-12 26.25 26.25 25.75 25.75 0.0M
2021-04-09 26.00 26.25 26.00 26.00 0.0M
2021-04-08 25.75 26.00 25.50 26.00 0.0M
2021-04-07 25.75 25.75 25.25 25.50 0.0M
2021-04-05 25.75 26.00 25.75 25.75 0.0M
2021-04-02 26.25 26.25 25.75 26.00 0.0M
2021-04-01 26.25 26.25 26.00 26.25 0.0M
2021-03-31 25.25 27.25 25.25 26.00 0.1M
2021-03-30 25.00 25.25 25.00 25.25 0.0M
2021-03-29 25.00 25.25 25.00 25.00 0.0M
2021-03-26 25.00 25.25 24.50 24.90 0.0M
2021-03-25 24.80 25.25 24.70 25.25 0.0M
2021-03-24 24.50 24.90 24.50 24.90 0.0M
2021-03-23 24.10 24.40 24.00 24.40 0.0M
2021-03-22 24.40 24.50 24.00 24.50 0.0M
2021-03-19 24.00 24.40 24.00 24.40 0.0M
2021-03-18 24.40 24.60 24.40 24.50 0.0M
2021-03-17 24.30 24.30 24.20 24.20 0.0M
2021-03-16 24.20 24.40 24.20 24.40 0.0M
2021-03-15 24.10 24.30 23.80 24.20 0.0M
2021-03-12 24.00 24.10 23.80 24.10 0.0M
2021-03-11 23.50 23.90 23.50 23.90 0.0M
2021-03-10 23.50 23.70 23.50 23.50 0.0M
2021-03-09 23.00 23.50 23.00 23.50 0.0M
2021-03-08 23.00 23.40 23.00 23.40 0.0M
2021-03-05 23.40 23.50 23.00 23.10 0.0M
2021-03-04 23.00 23.60 22.80 23.60 0.0M
2021-03-03 22.70 23.00 22.20 23.00 0.0M
2021-03-02 21.30 22.20 21.30 22.10 0.0M
2021-03-01 21.30 22.20 21.30 22.10 0.0M
2021-02-25 21.70 21.80 21.30 21.30 0.0M
2021-02-24 20.80 21.50 20.80 21.00 0.0M
2021-02-23 20.80 21.00 20.70 21.00 0.0M
2021-02-22 20.70 22.90 20.70 20.70 0.0M
2021-02-18 19.70 20.00 19.70 20.00 0.0M
2021-02-17 19.80 19.80 19.80 19.80 0.0M
2021-02-11 19.30 19.30 19.30 19.30 0.0M
2021-02-08 19.80 19.80 19.80 19.80 0.0M
2021-02-02 19.80 19.80 19.80 19.80 0.0M
2021-01-29 20.10 20.10 19.60 20.10 0.0M
2021-01-27 20.10 20.10 20.10 20.10 0.0M
2021-01-26 20.10 20.10 20.00 20.10 0.0M
2021-01-25 19.60 19.60 19.40 19.60 0.0M
2021-01-22 20.00 20.00 20.00 20.00 0.0M
2021-01-21 19.80 20.10 19.80 20.10 0.0M
2021-01-20 19.60 19.60 19.60 19.60 0.0M
2021-01-19 19.80 19.80 19.80 19.80 0.0M
2021-01-18 19.40 19.40 19.40 19.40 0.0M
2021-01-15 19.80 19.80 19.40 19.40 0.0M
2021-01-14 19.70 19.80 19.70 19.80 0.0M
2021-01-13 19.80 19.80 19.70 19.70 0.0M
2021-01-12 19.30 20.20 19.30 20.00 0.0M
2021-01-11 19.40 19.40 19.30 19.30 0.0M
2021-01-08 19.40 19.40 19.40 19.40 0.0M
2021-01-07 19.40 19.40 19.40 19.40 0.0M
2021-01-06 19.40 19.40 19.40 19.40 0.0M
2021-01-05 19.40 19.70 19.40 19.40 0.0M
2021-01-04 19.40 19.40 19.40 19.40 0.0M