FMT 27 ( 0.25 0.93% )

บริษัท ฟูรูกาวา เม็ททัล (ไทยแลนด์) จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น FMT ย้อนหลัง

แสดง ราคาหุ้น “ FMT “ ย้อนหลัง
บริษัท ฟูรูกาวา เม็ททัล (ไทยแลนด์) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-202126.7527.0026.7527.00 0.25 0.933,30088
25-10-202127.2527.5026.7526.75 -0.50 -1.833,09984
21-10-202127.2527.2527.2527.25 0.00 0.006,500177
20-10-202127.0027.2527.0027.25 0.25 0.933008
19-10-202127.2527.2527.0027.00 0.00 0.008,310226
18-10-202127.0027.0027.0027.00 0.00 0.004,700127
15-10-202126.5027.0026.5027.00 0.25 0.935,300143
14-10-202126.2526.7526.0026.75 0.25 0.943,10081
13-10-202126.2526.5026.2526.50 0.00 0.006,000159
12-10-202126.2526.5026.2526.50 0.00 0.006,000159
11-10-202127.0027.0026.2526.50 0.00 0.0011,100294
08-10-202126.5026.5026.5026.50 0.00 0.0023,300617
07-10-202126.2526.7526.2526.50 0.25 0.9552,5011,392
06-10-202126.2526.2526.2526.25 -0.25 -0.942,70071
05-10-202126.7526.7526.2526.50 0.50 1.924,200111
04-10-202127.0027.0026.0026.00 -0.50 -1.8915,925420
01-10-202126.5026.7526.0026.50 -0.50 -1.856,700176
30-09-202127.0027.0027.0027.00 0.75 2.864,402119
29-09-202126.2526.2526.0026.25 0.00 0.003,30187
28-09-202126.2526.5026.2526.25 -0.25 -0.942,70071
27-09-202126.7527.0026.2526.50 -0.25 -0.937,900210
23-09-202127.0027.0026.5026.75 -0.25 -0.932,50067
22-09-202126.7527.0026.7527.00 0.75 2.862,51067
21-09-202126.5026.5026.2526.25 -0.25 -0.945,400143
20-09-202126.5026.5026.2526.50 -0.25 -0.935,408143
17-09-202127.0027.0026.7526.75 -0.25 -0.932025
16-09-202126.5027.0026.2527.00 0.50 1.896,900182
15-09-202126.5026.5026.2526.50 0.25 0.9511,901315
14-09-202126.5027.0026.2526.25 0.00 0.0028,107743
13-09-202126.5026.5026.2526.25 -0.25 -0.942,60069
10-09-202126.5027.0026.5026.50 0.00 0.006,500172
09-09-202126.5026.5026.5026.50 0.00 0.004,009106
08-09-202126.5026.5026.5026.50 0.00 0.0012,700337
07-09-202126.5026.5026.2526.50 -0.25 -0.9315,702416
06-09-202126.5026.7526.5026.75 -0.25 -0.931,90050
03-09-202127.2527.2526.2527.00 0.50 1.894,800128
02-09-202126.7526.7526.5026.50 -0.25 -0.936,102162
01-09-202126.7527.0026.5026.75 0.25 0.9411,206298
31-08-202126.7526.7526.5026.50 -0.25 -0.938,224219
30-08-202126.7527.5026.7526.75 0.00 0.001,40338
27-08-202126.7526.7526.2526.75 0.00 0.0013,057347
26-08-202126.7526.7526.7526.75 -0.50 -1.834,100110
25-08-202128.5028.5027.0027.25 -0.50 -1.804,500124
24-08-202126.0027.7526.0027.75 1.00 3.749,337252
23-08-202126.7526.7526.2526.75 0.00 0.006,303167
20-08-202127.0027.0026.5026.75 -0.25 -0.936,100162
19-08-202126.7527.0026.7527.00 0.25 0.932,30162
18-08-202127.2527.5026.5026.75 -0.75 -2.734,905131
17-08-202126.5027.5026.5027.50 0.50 1.851,60043
16-08-202126.5027.0026.5027.00 0.00 0.002,10057
13-08-202127.0027.0027.0027.00 0.00 0.003,40092
11-08-202127.2527.2527.0027.00 -0.25 -0.929,801265
10-08-202127.5027.5027.2527.25 -0.25 -0.915,001136
09-08-20210.000.000.000.00 0.00 0.0000
06-08-202127.5027.5027.5027.50 0.00 0.002,10058
05-08-202127.5027.5027.5027.50 -0.25 -0.905,100140
04-08-202127.5028.0027.5027.75 0.25 0.916,205171
03-08-202127.5027.5027.5027.50 0.00 0.004,710130
02-08-202127.5027.5027.5027.50 0.00 0.001,00028
30-07-202127.5027.5027.5027.50 0.00 0.0051114
29-07-202127.5027.5027.5027.50 -0.50 -1.7970019
27-07-202128.2528.2527.7528.00 -0.25 -0.886,500182
23-07-202128.5028.5028.2528.25 0.50 1.803309
22-07-202128.0028.0027.7527.75 -0.25 -0.892,00156
21-07-202128.0028.0028.0028.00 0.25 0.902,60173
20-07-202128.0028.0027.7527.75 -0.25 -0.891,50042
20-07-202128.0028.0027.7527.75 -0.25 -0.891,50042
19-07-202127.7528.0027.7528.00 0.25 0.901,20233
16-07-202127.7527.7527.7527.75 -0.50 -1.773,40494
15-07-202128.0028.2528.0028.25 0.25 0.891,12032
14-07-202128.0028.2527.7528.00 0.00 0.001,00128
13-07-202128.0028.0028.0028.00 0.50 1.8251414
12-07-202128.5028.5027.2527.50 -1.00 -3.512,70074
09-07-202127.5028.5027.5028.50 0.75 2.706,709188
08-07-202128.0028.7527.5027.75 -0.50 -1.777,401207
07-07-202128.5028.5028.2528.25 -0.50 -1.741,05130
06-07-202128.0028.7528.0028.75 0.75 2.681,00128
05-07-202128.2528.2528.0028.00 0.00 0.003,02085
02-07-202128.0028.0028.0028.00 -0.25 -0.8850014
01-07-202128.2528.2528.2528.25 0.00 0.0060617
30-06-202129.0029.0028.2528.25 -0.25 -0.8840011
29-06-202128.5028.5027.5028.50 -0.25 -0.879,467264
28-06-202128.7528.7528.7528.75 0.00 0.0049814
25-06-202129.0029.0028.0028.75 -0.50 -1.7112,000339
24-06-202129.5029.5029.2529.25 0.25 0.8650215
23-06-202129.0029.0029.0029.00 0.00 0.005,211151
22-06-202129.2529.2529.0029.00 -0.25 -0.8560518
21-06-202129.0029.2529.0029.25 0.50 1.7435410
18-06-202129.0029.0028.7528.75 -0.50 -1.712,11161
17-06-202128.7529.5028.7529.25 0.00 0.004,900142
16-06-202129.2529.5029.2529.25 0.00 0.0050015
15-06-202130.0030.0029.2529.25 -0.25 -0.851,90256
14-06-202129.5029.5029.0029.50 0.50 1.724,501131
11-06-202130.0030.0028.5029.00 -1.25 -4.1316,059466
10-06-202131.2531.2530.0030.25 0.00 0.004,900150
09-06-202129.2530.7529.2530.25 1.00 3.4253,0001,610
08-06-202129.2529.5029.0029.25 0.00 0.0013,628398
07-06-202128.5029.5028.5029.25 0.50 1.7421,800633
04-06-202128.5029.0028.2528.75 0.50 1.776,101174
02-06-202128.2528.2528.0028.25 0.00 0.005,558156
01-06-202129.0029.0028.2528.25 0.00 0.003,707105
31-05-202128.5028.5028.2528.25 0.00 0.003,609102
28-05-202128.5028.5028.0028.25 0.25 0.891,10531
27-05-202128.5028.7527.7528.00 -0.50 -1.755,403151
25-05-202127.7528.5027.5028.50 0.50 1.794,204117
24-05-202127.2528.5027.2528.00 0.00 0.001,10031
21-05-202128.0028.0027.5028.00 0.00 0.002,70175
20-05-202127.7528.0027.7528.00 0.00 0.006,600184
19-05-202127.7528.0027.2528.00 0.75 2.754,700130
18-05-202126.5027.7526.5027.25 0.50 1.8711,470310
17-05-202127.7527.7525.0026.75 -1.25 -4.4613,400351
14-05-202127.7528.7527.7528.00 0.75 2.753,900110
13-05-202129.2529.2527.0027.25 -2.00 -6.8455,0011,550
12-05-202130.0030.0029.0029.25 -0.50 -1.6811,366334
11-05-202130.5031.0028.5029.75 -3.25 -9.8552,8951,594
10-05-202132.2533.2532.2533.00 0.25 0.7689,7892,931
07-05-202131.7533.0031.5032.75 1.50 4.80148,5434,824
06-05-202132.0032.0031.0031.25 -0.75 -2.3460,4571,892
05-05-202131.0032.5031.0032.00 3.25 11.30137,9804,390
30-04-202129.0029.0028.5028.75 0.25 0.8835,0111,009
29-04-202127.7528.5027.7528.50 0.75 2.7046,6161,316
28-04-202127.0028.0026.7527.75 0.75 2.7875,4212,072
27-04-202127.7527.7526.7527.00 -0.50 -1.8293,1762,521
26-04-202127.0027.7527.0027.50 0.50 1.859,601264
23-04-202127.0027.7527.0027.00 0.00 0.0014,650398
22-04-202127.0027.5026.7527.00 0.25 0.9344,4311,211
21-04-202126.5027.0026.2526.75 0.50 1.9011,840316
20-04-202126.5026.7526.2526.25 0.00 0.008,600226
19-04-202125.5026.5025.5026.25 0.25 0.969,500250
16-04-202125.5026.0025.5026.00 0.25 0.976,444167
12-04-202126.2526.2525.7525.75 -0.25 -0.9612,601328
09-04-202126.0026.2526.0026.00 0.00 0.008,100211
08-04-202125.7526.0025.5026.00 0.50 1.9611,701303
07-04-202125.7525.7525.2525.50 -0.25 -0.9737,110950
06-04-202125.7526.0025.7525.75 -0.25 -0.9626,000670
05-04-202125.7526.0025.7525.75 -0.25 -0.9626,000670
02-04-202126.2526.2525.7526.00 -0.25 -0.9515,600406
01-04-202126.2526.2526.0026.25 0.25 0.962,70171
31-03-202125.2527.2525.2526.00 0.75 2.9770,2691,866
30-03-202125.0025.2525.0025.25 0.25 1.0020,000503
29-03-202125.0025.2525.0025.00 0.10 0.4022,310562
26-03-202125.0025.2524.5024.90 -0.35 -1.399,130226
25-03-202124.8025.2524.7025.25 0.35 1.4129,053723
24-03-202124.5024.9024.5024.90 0.50 2.058,334207
23-03-202124.1024.4024.0024.40 -0.10 -0.418,404203
22-03-202124.4024.5024.0024.50 0.10 0.4114,410353
19-03-202124.0024.4024.0024.40 -0.10 -0.411,90246
19-03-202124.0024.4024.0024.40 -0.10 -0.411,90246
18-03-202124.4024.6024.4024.50 0.30 1.245,709140
17-03-202124.3024.3024.2024.20 -0.20 -0.821,50036
16-03-202124.2024.4024.2024.40 0.20 0.836,800165
15-03-202124.1024.3023.8024.20 0.10 0.416,100148
12-03-202124.0024.1023.8024.10 0.20 0.847,803187
11-03-202123.5023.9023.5023.90 0.40 1.7015,900380
10-03-202123.5023.7023.5023.50 0.00 0.0029,428693
09-03-202123.0023.5023.0023.50 0.10 0.4318,802439
08-03-202123.0023.4023.0023.40 0.30 1.3014,201329
05-03-202123.4023.5023.0023.10 -0.50 -2.1213,611314
04-03-202123.0023.6022.8023.60 0.60 2.6114,001327
03-03-202122.7023.0022.2023.00 0.90 4.076,899157
02-03-202121.3022.2021.3022.10 0.00 0.002,00044
01-03-202121.3022.2021.3022.10 0.80 3.763,90085
25-02-202121.7021.8021.3021.30 0.30 1.433,82382
24-02-202120.8021.5020.8021.00 0.00 0.007,000147
23-02-202120.8021.0020.7021.00 0.30 1.457,505156
22-02-202120.7022.9020.7020.70 0.70 3.5014,600316
19-02-20210.000.000.000.00 0.00 0.00180
18-02-202119.7020.0019.7020.00 0.20 1.011,40028
17-02-202119.8019.8019.8019.80 0.50 2.591002
16-02-20210.000.000.000.00 0.00 0.0010
15-02-20210.000.000.000.00 0.00 0.0000
11-02-202119.3019.3019.3019.30 -0.50 -2.532004
10-02-20210.000.000.000.00 0.00 0.0000
09-02-20210.000.000.000.00 0.00 0.00140
08-02-202119.8019.8019.8019.80 0.00 0.001002
05-02-20210.000.000.000.00 0.00 0.0000
04-02-20210.000.000.000.00 0.00 0.0000
03-02-20210.000.000.000.00 0.00 0.0030
02-02-202119.8019.8019.8019.80 -0.30 -1.491002
01-02-20210.000.000.000.00 0.00 0.0000
29-01-202120.1020.1019.6020.10 0.00 0.004,30086

แสดง ราคาหุ้น FMT ย้อนหลัง บริษัท ฟูรูกาวา เม็ททัล (ไทยแลนด์) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3