Fine Metal Technologies PCL (FMT)

FMT
🏛️ Thailand →
26.50
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 33.00 33.00 32.75 32.75 0.0M
2024-12-27 32.75 33.00 32.75 33.00 0.0M
2024-12-26 33.00 33.00 33.00 33.00 0.0M
2024-12-25 33.00 33.00 33.00 33.00 0.0M
2024-12-24 33.00 33.00 32.00 33.00 0.0M
2024-12-23 32.00 33.00 32.00 33.00 0.0M
2024-12-20 32.00 33.25 32.00 33.00 0.0M
2024-12-18 32.25 32.50 32.00 32.50 0.0M
2024-12-17 32.50 32.50 32.50 32.50 0.0M
2024-12-16 33.00 33.25 33.00 33.25 0.0M
2024-12-13 33.50 33.50 33.00 33.00 0.0M
2024-12-12 32.50 32.50 32.50 32.50 0.0M
2024-12-09 32.50 33.50 32.50 32.50 0.0M
2024-12-06 32.25 33.75 32.25 32.50 0.0M
2024-12-04 33.75 33.75 33.75 33.75 0.0M
2024-12-03 33.25 33.25 33.25 33.25 0.0M
2024-12-02 33.00 34.00 33.00 33.25 0.0M
2024-11-29 32.00 33.50 29.25 33.25 0.0M
2024-11-28 32.25 32.25 32.00 32.00 0.0M
2024-11-27 33.50 33.50 32.25 32.25 0.0M
2024-11-26 32.75 33.50 32.75 33.50 0.0M
2024-11-25 33.50 33.50 33.25 33.25 0.0M
2024-11-22 33.50 33.50 33.50 33.50 0.0M
2024-11-21 33.00 33.50 33.00 33.50 0.0M
2024-11-20 33.00 33.50 32.25 32.50 0.0M
2024-11-19 34.00 34.00 33.00 33.00 0.0M
2024-11-18 31.25 31.25 31.25 31.25 0.0M
2024-11-15 31.50 32.00 31.50 32.00 0.0M
2024-11-14 32.00 32.00 32.00 32.00 0.0M
2024-11-13 31.50 32.50 31.50 32.00 0.0M
2024-11-12 32.00 32.50 30.75 32.00 0.1M
2024-11-11 33.50 34.00 33.50 34.00 0.0M
2024-11-08 33.75 33.75 33.50 33.75 0.0M
2024-11-07 33.75 33.75 33.75 33.75 0.0M
2024-11-06 34.00 34.00 34.00 34.00 0.0M
2024-11-04 34.00 34.00 34.00 34.00 0.0M
2024-11-01 34.00 34.00 34.00 34.00 0.0M
2024-10-31 34.00 34.50 33.75 34.50 0.0M
2024-10-30 35.00 35.00 35.00 35.00 0.0M
2024-10-29 34.00 34.00 33.75 33.75 0.0M
2024-10-28 34.00 34.00 34.00 34.00 0.0M
2024-10-25 34.00 34.25 33.50 34.00 0.0M
2024-10-24 34.50 34.50 34.50 34.50 0.0M
2024-10-22 35.50 35.50 33.75 34.50 0.0M
2024-10-21 33.75 33.75 33.50 33.75 0.0M
2024-10-18 34.25 34.25 33.50 33.50 0.0M
2024-10-17 34.25 34.25 34.00 34.00 0.0M
2024-10-16 34.25 34.25 34.25 34.25 0.0M
2024-10-15 34.25 34.25 34.00 34.25 0.0M
2024-10-11 34.25 34.25 34.00 34.00 0.0M
2024-10-10 34.00 34.00 34.00 34.00 0.0M
2024-10-09 34.25 34.25 34.00 34.00 0.0M
2024-10-08 34.25 34.25 34.00 34.00 0.0M
2024-10-07 34.25 34.25 34.00 34.25 0.0M
2024-10-03 34.00 34.25 34.00 34.25 0.0M
2024-10-02 34.25 34.25 34.25 34.25 0.0M
2024-10-01 34.00 34.25 34.00 34.25 0.0M
2024-09-30 34.25 34.25 34.00 34.25 0.0M
2024-09-27 34.00 34.25 34.00 34.25 0.0M
2024-09-26 33.75 34.25 33.75 34.25 0.0M
2024-09-25 34.25 34.25 33.00 34.00 0.0M
2024-09-24 34.00 34.00 34.00 34.00 0.0M
2024-09-23 34.25 34.25 34.00 34.25 0.0M
2024-09-20 34.25 34.25 34.25 34.25 0.0M
2024-09-19 34.00 34.25 34.00 34.25 0.0M
2024-09-18 34.00 34.00 34.00 34.00 0.0M
2024-09-17 34.50 34.50 34.00 34.50 0.0M
2024-09-16 33.75 34.25 33.75 34.00 0.0M
2024-09-13 34.00 34.25 33.75 33.75 0.0M
2024-09-12 33.50 34.00 33.50 34.00 0.0M
2024-09-11 33.75 34.00 33.75 34.00 0.0M
2024-09-10 34.25 34.25 33.75 33.75 0.0M
2024-09-09 34.25 34.25 34.00 34.25 0.0M
2024-09-06 34.25 34.25 33.75 34.00 0.0M
2024-09-05 34.25 34.25 34.00 34.00 0.0M
2024-09-04 34.25 34.25 34.00 34.00 0.0M
2024-09-03 34.00 34.25 33.50 34.00 0.0M
2024-09-02 34.25 34.25 33.00 33.00 0.0M
2024-08-30 34.00 34.00 34.00 34.00 0.0M
2024-08-29 34.25 34.25 34.00 34.00 0.0M
2024-08-28 34.25 34.25 34.00 34.25 0.0M
2024-08-27 34.00 34.25 34.00 34.25 0.0M
2024-08-26 33.75 33.75 33.50 33.75 0.0M
2024-08-23 34.00 34.25 33.50 33.50 0.0M
2024-08-22 34.25 34.25 34.00 34.00 0.0M
2024-08-21 33.75 34.25 33.75 34.00 0.0M
2024-08-20 34.25 34.75 34.25 34.75 0.0M
2024-08-19 34.00 34.75 34.00 34.75 0.0M
2024-08-16 34.25 34.50 34.00 34.25 0.0M
2024-08-15 35.00 35.00 34.00 34.25 0.0M
2024-08-14 34.75 34.75 34.25 34.50 0.0M
2024-08-13 34.75 35.25 34.75 35.00 0.0M
2024-08-08 35.75 35.75 35.75 35.75 0.0M
2024-08-07 35.00 36.25 34.75 34.75 0.0M
2024-08-06 35.00 35.00 34.75 35.00 0.0M
2024-08-05 34.75 35.00 34.75 34.75 0.0M
2024-08-02 35.50 35.50 35.00 35.00 0.0M
2024-08-01 35.25 35.50 35.25 35.50 0.0M
2024-07-31 35.75 35.75 35.00 35.25 0.0M
2024-07-30 35.00 35.25 35.00 35.00 0.0M
2024-07-26 35.00 36.00 35.00 36.00 0.0M
2024-07-25 35.50 35.75 34.75 35.00 0.0M
2024-07-24 35.75 35.75 34.75 34.75 0.0M
2024-07-23 35.25 35.25 34.75 35.25 0.0M
2024-07-19 35.75 35.75 35.75 35.75 0.0M
2024-07-18 35.75 36.00 35.75 36.00 0.0M
2024-07-17 35.75 35.75 35.75 35.75 0.0M
2024-07-16 36.00 36.00 35.25 35.25 0.0M
2024-07-15 35.75 36.00 35.75 36.00 0.0M
2024-07-12 35.00 35.50 35.00 35.50 0.0M
2024-07-11 35.00 35.75 34.75 35.75 0.0M
2024-07-10 35.50 35.50 34.75 34.75 0.0M
2024-07-09 35.50 35.50 35.50 35.50 0.0M
2024-07-08 36.00 36.00 35.25 35.75 0.0M
2024-07-05 36.00 36.00 35.00 35.50 0.0M
2024-07-04 35.50 36.00 35.00 35.50 0.0M
2024-07-03 35.75 35.75 35.75 35.75 0.0M
2024-07-02 36.00 36.25 35.75 35.75 0.0M
2024-06-28 36.00 36.50 35.00 36.00 0.0M
2024-06-27 36.25 36.25 36.25 36.25 0.0M
2024-06-25 36.25 36.25 36.25 36.25 0.0M
2024-06-24 34.75 35.50 34.75 35.50 0.0M
2024-06-21 35.75 36.25 34.50 35.00 0.0M
2024-06-20 36.25 36.50 34.75 35.25 0.0M
2024-06-19 36.00 36.00 35.50 35.50 0.0M
2024-06-18 36.50 36.50 36.25 36.25 0.0M
2024-06-17 36.25 36.50 36.25 36.50 0.0M
2024-06-14 36.50 36.50 36.25 36.25 0.0M
2024-06-13 36.25 36.25 36.25 36.25 0.0M
2024-06-12 36.25 36.25 36.00 36.25 0.0M
2024-06-11 36.25 36.25 36.25 36.25 0.0M
2024-06-10 36.25 36.25 35.75 35.75 0.0M
2024-06-07 36.25 36.25 36.00 36.00 0.0M
2024-06-06 36.25 36.25 36.00 36.00 0.0M
2024-06-05 35.75 36.00 35.75 36.00 0.0M
2024-06-04 36.50 36.50 35.50 35.75 0.0M
2024-05-31 36.25 36.25 35.75 36.00 0.0M
2024-05-30 36.00 36.50 36.00 36.50 0.0M
2024-05-29 36.00 36.50 36.00 36.50 0.0M
2024-05-28 36.75 36.75 36.00 36.25 0.0M
2024-05-27 36.00 36.75 36.00 36.50 0.0M
2024-05-24 35.00 35.75 34.75 35.50 0.0M
2024-05-23 36.75 36.75 36.00 36.75 0.0M
2024-05-21 35.00 36.50 35.00 35.75 0.0M
2024-05-20 36.00 36.00 35.75 36.00 0.0M
2024-05-17 35.50 35.75 35.50 35.75 0.0M
2024-05-16 35.00 35.50 35.00 35.50 0.0M
2024-05-15 36.00 36.00 35.75 36.00 0.0M
2024-05-14 35.50 35.50 35.50 35.50 0.0M
2024-05-13 34.75 35.50 34.75 35.50 0.0M
2024-05-10 35.75 35.75 34.50 34.75 0.0M
2024-05-09 35.75 36.00 35.50 35.75 0.0M
2024-05-08 35.75 35.75 35.50 35.75 0.0M
2024-05-07 35.75 35.75 35.50 35.50 0.0M
2024-05-03 35.75 35.75 35.50 35.75 0.0M
2024-05-02 35.00 35.50 35.00 35.25 0.0M
2024-04-30 35.00 35.50 35.00 35.00 0.0M
2024-04-29 35.25 35.75 35.25 35.25 0.0M
2024-04-26 35.75 36.00 35.75 35.75 0.0M
2024-04-25 36.00 36.00 35.50 35.75 0.0M
2024-04-24 35.50 36.00 35.50 35.75 0.0M
2024-04-23 35.75 36.00 35.50 36.00 0.0M
2024-04-22 36.00 36.00 35.50 35.75 0.0M
2024-04-19 35.75 35.75 35.50 35.50 0.0M
2024-04-18 35.00 36.00 34.50 36.00 0.0M
2024-04-17 35.50 35.50 35.25 35.25 0.0M
2024-04-11 35.75 35.75 35.50 35.50 0.0M
2024-04-10 36.25 36.25 35.75 35.75 0.0M
2024-04-09 36.25 36.25 36.00 36.00 0.0M
2024-04-05 35.75 36.50 35.75 36.00 0.0M
2024-04-04 35.75 36.00 35.75 35.75 0.0M
2024-04-03 35.50 36.00 35.50 35.75 0.0M
2024-04-02 34.75 35.50 34.75 35.50 0.0M
2024-04-01 34.75 35.00 34.50 34.75 0.0M
2024-03-29 34.75 34.75 34.50 34.50 0.0M
2024-03-28 34.00 34.75 34.00 34.25 0.0M
2024-03-27 34.25 34.25 34.00 34.25 0.0M
2024-03-26 34.25 34.50 33.50 34.00 0.0M
2024-03-25 34.75 34.75 34.00 34.25 0.0M
2024-03-22 33.75 34.75 33.75 34.75 0.0M
2024-03-21 34.50 34.50 34.00 34.00 0.0M
2024-03-20 34.50 34.50 34.50 34.50 0.0M
2024-03-19 34.50 34.50 34.25 34.50 0.0M
2024-03-18 35.00 35.00 34.25 34.50 0.0M
2024-03-15 34.00 34.25 34.00 34.25 0.0M
2024-03-14 34.25 34.25 34.00 34.00 0.0M
2024-03-13 34.00 34.25 34.00 34.00 0.0M
2024-03-12 34.25 34.25 34.00 34.00 0.0M
2024-03-11 34.00 34.25 34.00 34.00 0.0M
2024-03-08 34.75 34.75 33.50 34.50 0.1M
2024-03-07 37.50 39.00 37.50 39.00 0.1M
2024-03-06 37.25 37.50 36.00 37.25 0.0M
2024-03-05 37.00 37.25 37.00 37.25 0.0M
2024-03-04 37.00 37.50 36.75 37.00 0.0M
2024-03-01 37.00 37.00 36.50 37.00 0.0M
2024-02-29 37.00 37.50 36.75 37.00 0.0M
2024-02-28 37.00 37.50 36.75 36.75 0.0M
2024-02-27 36.50 37.75 36.25 36.75 0.0M
2024-02-23 35.50 36.75 35.50 36.00 0.0M
2024-02-22 36.00 36.00 35.50 35.50 0.0M
2024-02-21 35.50 35.50 35.50 35.50 0.0M
2024-02-20 35.50 36.00 35.25 35.50 0.0M
2024-02-19 36.50 36.50 35.25 35.50 0.0M
2024-02-16 35.00 35.50 35.00 35.50 0.0M
2024-02-15 35.50 35.50 35.50 35.50 0.0M
2024-02-14 37.75 37.75 35.50 35.50 0.0M
2024-02-13 35.25 36.50 35.25 35.50 0.0M
2024-02-12 35.25 35.25 35.25 35.25 0.0M
2024-02-08 35.50 35.75 35.00 35.25 0.0M
2024-02-07 35.50 35.50 35.25 35.25 0.0M
2024-02-06 35.00 35.25 34.75 35.25 0.0M
2024-02-05 35.25 35.50 35.00 35.00 0.0M
2024-02-02 35.00 35.00 35.00 35.00 0.0M
2024-02-01 35.00 35.00 34.75 34.75 0.0M
2024-01-31 35.25 35.25 34.75 35.00 0.0M
2024-01-30 35.00 35.00 34.75 35.00 0.0M
2024-01-29 35.00 35.25 35.00 35.00 0.0M
2024-01-26 36.00 36.00 35.00 35.50 0.0M
2024-01-25 35.00 35.50 35.00 35.50 0.0M
2024-01-24 35.25 36.25 35.25 36.25 0.0M
2024-01-23 35.00 35.00 35.00 35.00 0.0M
2024-01-22 35.00 35.25 34.50 35.25 0.0M
2024-01-19 35.00 35.00 34.00 35.00 0.0M
2024-01-18 35.25 35.25 35.00 35.00 0.0M
2024-01-17 35.00 35.25 34.75 35.25 0.0M
2024-01-16 35.50 35.50 35.25 35.25 0.0M
2024-01-15 35.25 35.50 34.50 35.50 0.0M
2024-01-12 34.75 35.00 34.75 34.75 0.0M
2024-01-11 35.50 35.50 34.75 35.25 0.0M
2024-01-10 35.75 35.75 35.50 35.50 0.0M
2024-01-09 34.75 35.50 34.75 35.50 0.0M
2024-01-08 35.75 35.75 34.00 35.25 0.0M
2024-01-05 35.50 35.50 35.25 35.25 0.0M
2024-01-04 35.25 35.50 35.00 35.25 0.0M
2024-01-03 35.25 35.50 34.50 35.25 0.0M
2024-01-02 34.50 35.00 34.50 35.00 0.0M