FMT 33 ( 1.50 4.80% )

บริษัท ฟูรูกาวา เม็ททัล (ไทยแลนด์) จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น FMT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
28-01-20210.000.000.000.00 0.00 0.00801
27-01-202120.1020.1020.1020.10 0.00 0.002004
26-01-202120.1020.1020.0020.10 0.50 2.554,80096
25-01-202119.6019.6019.4019.60 -0.40 -2.002,10041
22-01-202120.0020.0020.0020.00 -0.10 -0.503006
21-01-202119.8020.1019.8020.10 0.50 2.5518,101363
20-01-202119.6019.6019.6019.60 -0.20 -1.011,00020
19-01-202119.8019.8019.8019.80 0.40 2.062004
18-01-202119.4019.4019.4019.40 0.00 0.002,11841
15-01-202119.8019.8019.4019.40 -0.40 -2.023,60070
14-01-202119.7019.8019.7019.80 0.10 0.512,30245
13-01-202119.8019.8019.7019.70 -0.30 -1.502004
12-01-202119.3020.2019.3020.00 0.70 3.6392118
11-01-202119.4019.4019.3019.30 -0.10 -0.522004
08-01-202119.4019.4019.4019.40 0.00 0.003006
07-01-202119.4019.4019.4019.40 0.00 0.001002
06-01-202119.4019.4019.4019.40 0.00 0.002,10041
05-01-202119.4019.7019.4019.40 0.00 0.0080016
04-01-202119.4019.4019.4019.40 0.00 0.001002
30-12-202019.4020.0019.4019.40 0.00 0.001,64432
29-12-202019.4019.4019.4019.40 -0.50 -2.511,90237
28-12-20200.000.000.000.00 0.00 0.00200
25-12-202019.6020.0019.3019.90 0.30 1.534,20083
24-12-202019.4019.6019.1019.60 0.00 0.0052010
23-12-202019.6019.6019.6019.60 0.00 0.0019,620384
22-12-202019.6019.6019.6019.60 0.50 2.623186
21-12-202019.6019.6019.1019.10 -0.70 -3.5480216
18-12-202019.6019.8019.6019.80 0.20 1.0250310
17-12-202019.7019.7019.6019.60 0.00 0.002004
16-12-202019.6019.6019.6019.60 0.00 0.002004
15-12-202019.8019.8019.6019.60 -0.20 -1.012,90057
14-12-202019.8019.8019.8019.80 0.00 0.001002
11-12-202019.8019.8019.8019.80 0.00 0.003006
10-12-202019.8019.8019.8019.80 0.00 0.003006
09-12-202019.8019.8019.8019.80 0.00 0.003006
08-12-202019.7019.8019.7019.80 0.10 0.513006
04-12-202019.7019.7019.7019.70 0.00 0.002004
03-12-202019.7019.7019.7019.70 0.00 0.002004
02-12-202019.7019.7019.7019.70 0.00 0.002024
01-12-202019.4019.7019.4019.70 0.30 1.554,20082
30-11-202019.1019.5019.1019.40 0.50 2.653,40066
27-11-202019.3024.0018.9018.90 -0.30 -1.569,698186
26-11-202019.2019.2019.2019.20 0.20 1.051,10021
25-11-202019.0019.1019.0019.00 0.00 0.006,300120
24-11-202019.0019.0018.7019.00 0.00 0.004,80091
23-11-202018.7019.0018.7019.00 0.10 0.533,40064
20-11-202018.7018.9018.7018.90 0.20 1.076,300118
19-11-202018.6018.7018.6018.70 -0.10 -0.533,50065
18-11-202018.7018.8018.7018.80 0.20 1.081,70032
17-11-202018.6018.6018.6018.60 0.00 0.001,50028
16-11-202018.5018.6018.5018.60 0.10 0.543,50065
12-11-20200.000.000.000.00 0.00 0.0050
11-11-202018.6018.6018.5018.50 -0.10 -0.542,10039
10-11-202018.5018.6018.5018.60 0.10 0.544,50383
09-11-202019.5019.5018.4018.50 -0.70 -3.654,52084
06-11-202019.1019.2019.1019.20 0.10 0.523,70371
05-11-202019.1019.1019.1019.10 0.70 3.802004
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20200.000.000.000.00 0.00 0.0000
30-10-202018.4018.4018.4018.40 0.00 0.001,00519
29-10-20200.000.000.000.00 0.00 0.0000
28-10-202018.4018.4018.4018.40 -0.10 -0.541002
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20200.000.000.000.00 0.00 0.0000
22-10-202018.5018.5018.5018.50 0.10 0.545019
21-10-20200.000.000.000.00 0.00 0.0000
20-10-202018.3018.5018.3018.40 0.10 0.551,10020
19-10-202018.3018.3018.3018.30 -0.60 -3.172004
16-10-20200.000.000.000.00 0.00 0.00291
15-10-20200.000.000.000.00 0.00 0.00401
14-10-202018.9018.9018.9018.90 0.20 1.071,34825
12-10-20200.000.000.000.00 0.00 0.00200
09-10-20200.000.000.000.00 0.00 0.0000
08-10-202018.7018.7018.7018.70 0.40 2.191,30024
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0000
02-10-202018.3018.3018.3018.30 0.00 0.001002
01-10-202018.3018.3018.3018.30 -0.30 -1.613526
30-09-202018.5018.6018.5018.60 0.10 0.544007
29-09-202018.5018.5018.5018.50 0.00 0.005009
28-09-20200.000.000.000.00 0.00 0.0000
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20200.000.000.000.00 0.00 0.0000
22-09-20200.000.000.000.00 0.00 0.0000
21-09-202018.4018.5018.4018.50 0.00 0.001,50028
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.00100
16-09-202018.5018.5018.5018.50 0.10 0.542104
15-09-202018.5018.5018.4018.40 -0.10 -0.5490017
14-09-202018.5018.5018.5018.50 -0.30 -1.601002
11-09-202018.8018.8018.8018.80 0.10 0.532034
10-09-20200.000.000.000.00 0.00 0.0010
09-09-202018.7018.7018.7018.70 -0.10 -0.534007
08-09-202018.8018.8018.8018.80 0.10 0.534008
03-09-20200.000.000.000.00 0.00 0.0020
02-09-202018.7018.7018.7018.70 0.00 0.0063312
01-09-202018.8018.8018.7018.70 -0.10 -0.5374514
31-08-202018.8018.9018.8018.80 0.00 0.001,12321
28-08-202018.8018.8018.8018.80 0.00 0.001,02819
27-08-202018.8018.8018.8018.80 0.00 0.001,10921
26-08-202018.8018.8018.8018.80 0.50 2.733216
25-08-20200.000.000.000.00 0.00 0.0000
24-08-202018.5018.5018.3018.30 -0.50 -2.661,80033
21-08-202019.0019.0018.8018.80 0.00 0.001,20023
20-08-202018.0019.0018.0018.80 -0.20 -1.053,54965
19-08-202018.9019.0018.9019.00 0.00 0.0019,600370
18-08-202019.0019.0019.0019.00 0.20 1.061,00019
17-08-202019.1019.2018.8018.80 -0.40 -2.083006
14-08-202018.8019.2018.7019.20 0.50 2.671,90036
13-08-202019.5019.5018.7018.70 -0.30 -1.5816,525312
11-08-202019.8020.7018.9019.00 -1.60 -7.77196,2003,756
10-08-202021.3021.3018.9020.60 -1.60 -7.21157,5813,092
07-08-202022.2022.2022.2022.20 0.20 0.911012
06-08-202022.0022.0022.0022.00 0.20 0.921283

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