SET · FMT · stock
Fine Metal Technologies Public Company Limited (FMT) stock price history
Every SET trading session of Fine Metal Technologies Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMT adjusted close, 2000 to 2026
- THB 35.51
- All time high, 2024
- THB 32.50
- 52 week high, THB 16.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FMT key facts
- Fine Metal Technologies Public Company Limited (FMT) closed at THB 20.40 on Sep 28, 2026 on SET.
- FMT's all time high close is THB 35.51, set on May 23, 2024; its all time low close is THB 2.60 on Jan 5, 2000.
- FMT's 52 week range is THB 16.00 to THB 32.50.
- FMT returned -24.4% over the year to Sep 28, 2026 and +0.9% over five years.
- Over ten years FMT returned -7%, -0.7% a year compounded.
- FMT's deepest drawdown was -77.0% from Aug 25, 2005 to Feb 27, 2009.
- DataCedar holds 6,627 daily sessions of FMT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FMT price chart, 2000 to 2026
FMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.3% |
| 3 months | +6.2% |
| 6 months | +20.0% |
| Year to date | -15.7% |
| 1 year | -24.4% |
| 3 years | -33.9% |
| 5 years | +0.9% |
| 10 years | -6.6% |
| Since Jan 4, 2000 | +666.6% |
| Compound annual growth, 26.7 years | +7.9% |
FMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.51 on May 23, 2024
- All time low close
- THB 2.60 on Jan 5, 2000
- 52 week high
- THB 32.50 on Nov 11, 2025
- 52 week low
- THB 16.00 on Mar 25, 2026
- Deepest drawdown
- -77.0% from Aug 25, 2005 to Feb 27, 2009, recovered May 17, 2016
- Best single session
- +30.0% on Mar 16, 2000
- Worst single session
- -29.8% on May 13, 2008
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2000
- 7.7×
- Best calendar year
- 2001, +97%
- Worst calendar year
- 2008, -39%
FMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 24.40 | THB 29.00 | THB 16.00 | THB 20.40 | -15.7% | 573.5K | 186 |
| 2025 | THB 34.31 | THB 34.31 | THB 23.80 | THB 24.20 | -23.5% | 368.4K | 242 |
| 2024 | THB 31.77 | THB 35.51 | THB 28.27 | THB 31.65 | +1.8% | 758.5K | 243 |
| 2023 | THB 26.58 | THB 32.00 | THB 25.24 | THB 31.10 | +18.9% | 844.1K | 243 |
| 2022 | THB 24.84 | THB 29.08 | THB 23.11 | THB 26.16 | +6.1% | 1.7M | 241 |
| 2021 | THB 14.21 | THB 25.04 | THB 14.14 | THB 24.65 | +73.5% | 2.6M | 241 |
| 2020 | THB 16.13 | THB 17.58 | THB 13.05 | THB 14.21 | -11.5% | 653.7K | 243 |
| 2019 | THB 16.18 | THB 17.43 | THB 13.67 | THB 16.06 | -0.7% | 917.5K | 244 |
| 2018 | THB 18.08 | THB 18.84 | THB 15.12 | THB 16.18 | -12.0% | 858.5K | 245 |
| 2017 | THB 21.13 | THB 26.73 | THB 17.77 | THB 18.38 | -13.0% | 904.9K | 242 |
| 2016 | THB 14.99 | THB 24.60 | THB 11.71 | THB 21.13 | +42.3% | 1.1M | 244 |
| 2015 | THB 10.38 | THB 18.46 | THB 9.85 | THB 14.85 | +43.0% | 2.1M | 244 |
| 2014 | THB 7.08 | THB 14.11 | THB 6.45 | THB 10.38 | +46.7% | 2.9M | 245 |
| 2013 | THB 8.07 | THB 10.15 | THB 6.61 | THB 7.08 | -12.3% | 801.8K | 245 |
| 2012 | THB 8.82 | THB 9.37 | THB 6.97 | THB 8.07 | -8.5% | 1.1M | 245 |
| 2011 | THB 8.22 | THB 10.25 | THB 7.69 | THB 8.82 | +7.2% | 889.8K | 244 |
| 2010 | THB 7.84 | THB 10.64 | THB 5.08 | THB 8.22 | +4.9% | 2M | 244 |
| 2009 | THB 6.40 | THB 8.22 | THB 4.37 | THB 7.84 | +22.5% | 287.8K | 245 |
| 2008 | THB 10.57 | THB 16.99 | THB 4.23 | THB 6.40 | -39.5% | 870.5K | 247 |
| 2007 | THB 13.15 | THB 14.86 | THB 9.25 | THB 10.57 | -19.7% | 344.1K | 246 |
| 2006 | THB 15.95 | THB 18.91 | THB 9.93 | THB 13.15 | -17.6% | 261.4K | 259 |
| 2005 | THB 16.04 | THB 19.04 | THB 13.39 | THB 15.95 | -0.5% | 309.7K | 245 |
| 2004 | THB 13.52 | THB 16.22 | THB 12.48 | THB 16.04 | +18.6% | 345.3K | 262 |
| 2003 | THB 11.61 | THB 15.04 | THB 8.95 | THB 13.52 | +16.4% | 958.6K | 261 |
| 2002 | THB 10.50 | THB 14.09 | THB 10.21 | THB 11.61 | +10.6% | 843.9K | 261 |
| 2001 | THB 5.32 | THB 11.51 | THB 4.94 | THB 10.50 | +97.2% | 15.7M | 261 |
| 2000 | THB 2.66 | THB 6.91 | THB 2.48 | THB 5.32 | n/a | 51M | 259 |
FMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.40 | +10.3% |
| August 2026 | THB 18.50 | -6.6% |
| July 2026 | THB 19.80 | -5.7% |
| June 2026 | THB 21.00 | +7.1% |
| May 2026 | THB 19.60 | +11.4% |
| April 2026 | THB 17.60 | +4.1% |
| March 2026 | THB 16.90 | -25.2% |
| February 2026 | THB 22.60 | -4.6% |
| January 2026 | THB 23.70 | -2.1% |
| December 2025 | THB 24.20 | -1.6% |
| November 2025 | THB 24.60 | -2.6% |
| October 2025 | THB 25.25 | -6.5% |
About the FMT data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FLOYD Floyd Public Company Limited
- FLOYD-R Floyd Public Company Limited
- FM Food Moments Public Company Limited
- FM-R Food Moments Public Company Limited
- FMT-R Fine Metal Technologies Public Company Limited
- FN FN Factory Outlet Public Company Limited
- FN-R FN Factory Outlet Public Company Limited
- FNS FNS Holdings Public Company Limited
Common questions
FMT share price history
