SET · FMT-R · stock
Fine Metal Technologies Public Company Limited (FMT-R) stock price history
Every SET trading session of Fine Metal Technologies Public Company Limited from Dec 19, 2007 to Sep 28, 2026: 2,990 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-R adjusted close, 2007 to 2026
- THB 32.94
- All time high, 2024
- THB 28.00
- 52 week high, THB 17.90 low
- 2,990
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FMT-R key facts
- Fine Metal Technologies Public Company Limited (FMT-R) closed at THB 18.80 on Sep 28, 2026 on SET.
- FMT-R's all time high close is THB 32.94, set on Nov 20, 2024; its all time low close is THB 5.61 on Feb 27, 2009.
- FMT-R's 52 week range is THB 17.90 to THB 28.00.
- FMT-R returned -30.4% over the year to Sep 28, 2026 and -7.5% over five years.
- Over ten years FMT-R returned +77%, +5.9% a year compounded.
- FMT-R's deepest drawdown was -74.3% from May 12, 2008 to Feb 27, 2009.
- DataCedar holds 2,990 daily sessions of FMT-R history from Dec 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FMT-R price chart, 2007 to 2026
FMT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +2.6% |
| 6 months | +2.6% |
| Year to date | -32.9% |
| 1 year | -30.4% |
| 3 years | -36.1% |
| 5 years | -7.5% |
| 10 years | +76.8% |
| Since Dec 19, 2007 | +38.7% |
| Compound annual growth, 18.8 years | +1.8% |
FMT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 32.94 on Nov 20, 2024
- All time low close
- THB 5.61 on Feb 27, 2009
- 52 week high
- THB 28.00 on Oct 1, 2025
- 52 week low
- THB 17.90 on Aug 26, 2026
- Deepest drawdown
- -74.3% from May 12, 2008 to Feb 27, 2009, recovered May 6, 2021
- Best single session
- +53.8% on Jul 25, 2019
- Worst single session
- -29.8% on May 13, 2008
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +67%
- Worst calendar year
- 2008, -39%
FMT-R 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. 2007 starts on Dec 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 28.00 | THB 28.00 | THB 17.90 | THB 18.80 | -32.9% | 5.2K | 186 |
| 2025 | THB 31.97 | THB 32.00 | THB 26.00 | THB 28.00 | -12.4% | 2.1K | 242 |
| 2024 | THB 29.43 | THB 32.94 | THB 29.43 | THB 31.97 | +8.6% | 400 | 243 |
| 2023 | THB 24.87 | THB 30.76 | THB 24.87 | THB 29.43 | +18.3% | 4.9K | 243 |
| 2022 | THB 23.18 | THB 29.13 | THB 23.18 | THB 24.87 | +7.3% | 28.5K | 241 |
| 2021 | THB 13.84 | THB 24.89 | THB 13.84 | THB 23.18 | +67.5% | 34.6K | 241 |
| 2020 | THB 15.48 | THB 17.66 | THB 13.26 | THB 13.84 | -10.6% | 34.2K | 243 |
| 2019 | THB 16.35 | THB 16.35 | THB 15.48 | THB 15.48 | +45.6% | 11.5K | 107 |
| 2013 | THB 10.63 | THB 10.63 | THB 10.63 | THB 10.63 | 0.0% | 0 | 11 |
| 2012 | THB 10.46 | THB 10.63 | THB 10.46 | THB 10.63 | +1.6% | 0 | 245 |
| 2011 | THB 9.80 | THB 10.46 | THB 9.80 | THB 10.46 | +6.8% | 0 | 244 |
| 2010 | THB 9.80 | THB 9.80 | THB 9.80 | THB 9.80 | 0.0% | 0 | 244 |
| 2009 | THB 8.20 | THB 10.55 | THB 5.61 | THB 9.80 | +19.5% | 5K | 245 |
| 2008 | THB 13.55 | THB 21.79 | THB 5.43 | THB 8.20 | -39.5% | 863.7K | 247 |
| 2007 | THB 13.55 | THB 13.55 | THB 13.55 | THB 13.55 | n/a | 2K | 8 |
FMT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 18.80 | -0.9% |
| August 2026 | THB 18.97 | +3.5% |
| July 2026 | THB 18.33 | 0.0% |
| June 2026 | THB 18.33 | 0.0% |
| May 2026 | THB 18.33 | 0.0% |
| April 2026 | THB 18.33 | 0.0% |
| March 2026 | THB 18.33 | -22.0% |
| February 2026 | THB 23.50 | -16.1% |
| January 2026 | THB 28.00 | 0.0% |
| December 2025 | THB 28.00 | 0.0% |
| November 2025 | THB 28.00 | 0.0% |
| October 2025 | THB 28.00 | +3.7% |
About the FMT-R data
Daily bars. 2,990 sessions from Dec 19, 2007 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 28, 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 Dec 19, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FLOYD-R Floyd Public Company Limited
- FM Food Moments Public Company Limited
- FM-R Food Moments Public Company Limited
- FMT 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
- FNS-R FNS Holdings Public Company Limited
Common questions
FMT-R share price history
