FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.160	1.160	1.140	1.160	1.160	29,941
2024-04-25	1.160	1.160	1.130	1.160	1.160	57,000
2024-04-24	1.160	1.160	1.130	1.130	1.130	30,605
2024-04-23	1.140	1.170	1.140	1.150	1.150	25,005
2024-04-22	1.150	1.160	1.120	1.140	1.140	28,000
2024-04-19	1.150	1.160	1.120	1.150	1.150	36,000
2024-04-18	1.190	1.190	1.140	1.150	1.150	28,922
2024-04-17	1.160	1.200	1.130	1.150	1.150	75,514
2024-04-11	1.170	1.170	1.160	1.170	1.170	13,301
2024-04-10	1.150	1.200	1.150	1.170	1.170	71,309
2024-04-09	1.150	1.160	1.140	1.160	1.160	33,700
2024-04-05	1.150	1.170	1.150	1.160	1.160	23,400
2024-04-04	1.170	1.170	1.160	1.160	1.160	16,711
2024-04-03	1.170	1.200	1.160	1.180	1.180	50,600
2024-04-02	1.210	1.220	1.170	1.170	1.170	51,000
2024-04-01	1.220	1.260	1.200	1.220	1.220	65,543
2024-03-29	1.220	1.230	1.210	1.210	1.210	68,300
2024-03-28	1.270	1.280	1.200	1.270	1.270	106,349
2024-03-27	1.270	1.290	1.150	1.270	1.270	142,529
2024-03-26	1.320	1.320	1.260	1.290	1.290	29,857
2024-03-25	1.340	1.350	1.300	1.320	1.320	29,999
2024-03-22	1.350	1.360	1.310	1.350	1.350	72,501
2024-03-21	1.360	1.380	1.350	1.350	1.350	12,400
2024-03-20	1.370	1.370	1.350	1.370	1.370	1,800
2024-03-19	1.360	1.370	1.360	1.370	1.370	700
2024-03-18	1.360	1.370	1.350	1.370	1.370	3,300
2024-03-15	1.360	1.380	1.360	1.370	1.370	21,501
2024-03-14	1.400	1.420	1.340	1.350	1.350	91,600
2024-03-13	1.470	1.500	1.380	1.420	1.420	33,961
2024-03-12	1.410	1.440	1.390	1.430	1.430	39,800
2024-03-11	1.440	1.440	1.400	1.430	1.430	27,930
2024-03-08	1.450	1.450	1.400	1.440	1.440	17,805
2024-03-07	1.450	1.450	1.450	1.450	1.450	200
2024-03-06	1.450	1.450	1.440	1.450	1.450	5,100
2024-03-05	1.450	1.450	1.450	1.450	1.450	6,101
2024-03-04	1.470	1.470	1.450	1.450	1.450	2,200
2024-03-01	1.460	1.470	1.440	1.470	1.470	3,700
2024-02-29	1.460	1.460	1.450	1.460	1.460	6,300
2024-02-28	1.500	1.500	1.460	1.470	1.470	16,700
2024-02-27	1.490	1.490	1.470	1.490	1.490	5,706
2024-02-23	1.500	1.500	1.490	1.490	1.490	400
2024-02-22	1.480	1.490	1.480	1.480	1.480	6,100
2024-02-21	1.490	1.500	1.410	1.490	1.490	30,502
2024-02-20	1.500	1.500	1.490	1.500	1.500	3,318
2024-02-19	1.500	1.500	1.500	1.500	1.500	5,700
2024-02-16	1.520	1.520	1.500	1.520	1.520	23,401
2024-02-15	1.540	1.540	1.540	1.540	1.540	100
2024-02-14	1.560	1.560	1.500	1.530	1.530	31,098
2024-02-13	1.540	1.550	1.520	1.540	1.540	60,900
2024-02-12	1.540	1.540	1.510	1.530	1.530	26,409
2024-02-09	1.540	1.560	1.520	1.540	1.540	19,300
2024-02-08	1.570	1.570	1.530	1.540	1.540	6,100
2024-02-07	1.550	1.570	1.550	1.560	1.560	7,316
2024-02-06	1.550	1.560	1.540	1.550	1.550	49,700
2024-02-05	1.550	1.550	1.540	1.550	1.550	3,900
2024-02-02	1.560	1.590	1.500	1.550	1.550	86,903
2024-02-01	1.580	1.600	1.540	1.590	1.590	32,900
2024-01-31	1.590	1.590	1.560	1.590	1.590	10,900
2024-01-30	1.600	1.600	1.550	1.590	1.590	17,203
2024-01-29	1.620	1.620	1.570	1.600	1.600	12,200

← NewerPage 11 of 21 · 1,207 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.