FN Factory Outlet Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.970	1.190	0.970	1.060	1.060	4,560,529
2024-07-25	1.030	1.030	0.950	0.960	0.960	655,449
2024-07-24	1.050	1.080	1.010	1.030	1.030	717,361
2024-07-23	1.150	1.170	1.000	1.030	1.030	1,140,762
2024-07-19	1.120	1.280	1.110	1.110	1.110	3,791,812
2024-07-18	1.150	1.180	1.090	1.100	1.100	1,500,105
2024-07-17	1.110	1.300	1.110	1.150	1.150	10,295,070
2024-07-16	1.260	1.410	1.050	1.090	1.090	7,893,324
2024-07-15	1.390	1.730	1.190	1.220	1.220	12,631,110
2024-07-12	1.080	1.340	0.930	1.340	1.340	8,511,334
2024-07-11	0.770	1.030	0.770	1.030	1.030	2,084,771
2024-07-10	0.770	0.840	0.770	0.790	0.790	919,763
2024-07-09	0.790	0.790	0.790	0.790	0.790	11,200
2024-07-08	0.790	0.800	0.790	0.790	0.790	38,410
2024-07-05	0.800	0.800	0.790	0.800	0.800	22,300
2024-07-04	0.800	0.800	0.790	0.800	0.800	23,902
2024-07-03	0.780	0.800	0.740	0.800	0.800	74,234
2024-07-02	0.800	0.800	0.770	0.800	0.800	7,200
2024-07-01	0.790	0.800	0.790	0.800	0.800	7,758
2024-06-28	0.820	0.820	0.700	0.790	0.790	109,707
2024-06-27	0.820	0.840	0.780	0.820	0.820	91,048
2024-06-26	0.850	0.850	0.820	0.830	0.830	73,910
2024-06-25	0.890	0.890	0.840	0.850	0.850	68,917
2024-06-24	0.870	0.880	0.830	0.880	0.880	59,910
2024-06-21	0.860	0.880	0.860	0.870	0.870	11,901
2024-06-20	0.900	0.900	0.840	0.860	0.860	72,600
2024-06-19	0.870	0.900	0.820	0.900	0.900	54,454
2024-06-18	0.890	0.900	0.750	0.890	0.890	463,681
2024-06-17	0.900	0.930	0.890	0.900	0.900	40,607
2024-06-14	0.930	0.940	0.910	0.910	0.910	66,005
2024-06-13	0.960	0.980	0.910	0.940	0.940	149,200
2024-06-12	1.000	1.000	0.950	0.990	0.990	117,359
2024-06-11	1.040	1.040	0.990	1.000	1.000	1,044,500
2024-06-10	1.040	1.060	1.020	1.040	1.040	2,255
2024-06-07	1.020	1.070	1.010	1.060	1.060	8,700
2024-06-06	1.030	1.040	0.980	1.040	1.040	15,137
2024-06-05	1.060	1.060	1.000	1.040	1.040	22,600
2024-06-04	1.050	1.060	1.050	1.050	1.050	8,274
2024-05-31	1.070	1.090	1.050	1.050	1.050	7,600
2024-05-30	1.090	1.100	1.050	1.080	1.080	15,600
2024-05-29	1.100	1.100	1.050	1.100	1.100	22,600
2024-05-28	1.080	1.130	1.050	1.100	1.100	121,815
2024-05-27	1.130	1.130	1.060	1.080	1.080	104,002
2024-05-24	1.130	1.130	1.130	1.130	1.130	9,000
2024-05-23	1.160	1.160	1.130	1.130	1.130	500
2024-05-21	1.140	1.140	1.130	1.130	1.130	5,300
2024-05-20	1.140	1.140	1.140	1.140	1.140	100
2024-05-17	1.140	1.150	1.130	1.140	1.140	37,700
2024-05-16	1.110	1.160	1.060	1.150	1.150	48,101
2024-05-15	1.110	1.160	1.100	1.120	1.120	13,302
2024-05-14	1.130	1.140	1.100	1.110	1.110	36,799
2024-05-13	1.140	1.140	1.130	1.130	1.130	5,106
2024-05-10	1.160	1.160	1.150	1.150	1.150	1,100
2024-05-09	1.150	1.150	1.130	1.140	1.140	3,805
2024-05-08	1.140	1.160	1.140	1.150	1.150	3,405
2024-05-07	1.150	1.150	1.150	1.150	1.150	18,105
2024-05-03	1.160	1.160	1.150	1.150	1.150	30,207
2024-05-02	1.150	1.160	1.150	1.150	1.150	13,700
2024-04-30	1.150	1.160	1.140	1.150	1.150	20,200
2024-04-29	1.150	1.160	1.140	1.160	1.160	16,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-22	0.0037 THB
2021-03-12	0.0037 THB
2020-03-10	0.0037 THB
2019-03-14	0.0130 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.