FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.590	1.600	1.590	1.600	1.600	4,900
2024-01-25	1.590	1.590	1.580	1.590	1.590	4,303
2024-01-24	1.580	1.590	1.570	1.590	1.590	12,800
2024-01-23	1.580	1.590	1.570	1.590	1.590	3,200
2024-01-22	1.580	1.590	1.580	1.590	1.590	2,303
2024-01-19	1.590	1.590	1.590	1.590	1.590	5,302
2024-01-18	1.590	1.600	1.560	1.590	1.590	34,401
2024-01-17	1.600	1.620	1.570	1.600	1.600	211,802
2024-01-16	1.620	1.620	1.600	1.600	1.600	1,300
2024-01-15	1.640	1.640	1.580	1.600	1.600	41,006
2024-01-12	1.640	1.640	1.600	1.640	1.640	172,000
2024-01-11	1.670	1.670	1.600	1.650	1.650	62,000
2024-01-10	1.670	1.670	1.630	1.650	1.650	177,901
2024-01-09	1.690	1.690	1.620	1.650	1.650	143,113
2024-01-08	1.670	1.690	1.660	1.690	1.690	10,300
2024-01-05	1.700	1.700	1.680	1.690	1.690	3,600
2024-01-04	1.670	1.700	1.650	1.700	1.700	4,250
2024-01-03	1.700	1.700	1.650	1.700	1.700	18,301
2024-01-02	1.660	1.710	1.660	1.700	1.700	58,200
2023-12-28	1.670	1.670	1.670	1.670	1.670	1,900
2023-12-27	1.650	1.670	1.650	1.670	1.670	10,700
2023-12-26	1.660	1.660	1.640	1.660	1.660	36,100
2023-12-25	1.700	1.700	1.600	1.660	1.660	147,300
2023-12-22	1.740	1.740	1.720	1.720	1.720	600
2023-12-21	1.720	1.720	1.720	1.720	1.720	1,000
2023-12-19	1.730	1.730	1.640	1.720	1.720	21,700
2023-12-18	1.730	1.740	1.680	1.700	1.700	14,800
2023-12-15	1.700	1.750	1.700	1.750	1.750	16,500
2023-12-14	1.700	1.720	1.690	1.710	1.710	14,200
2023-12-13	1.720	1.720	1.670	1.720	1.720	6,700
2023-12-12	1.710	1.720	1.710	1.710	1.710	3,900
2023-12-08	1.720	1.720	1.720	1.720	1.720	900
2023-12-07	1.690	1.720	1.690	1.720	1.720	2,000
2023-12-06	1.720	1.720	1.710	1.710	1.710	306
2023-12-04	1.720	1.720	1.650	1.710	1.710	8,000
2023-12-01	1.700	1.710	1.680	1.710	1.710	3,701
2023-11-30	1.700	1.700	1.700	1.700	1.700	201
2023-11-29	1.710	1.710	1.670	1.690	1.690	5,502
2023-11-28	1.720	1.720	1.700	1.700	1.700	1,200
2023-11-27	1.720	1.720	1.700	1.700	1.700	500
2023-11-24	1.700	1.700	1.680	1.700	1.700	29,200
2023-11-23	1.720	1.720	1.700	1.700	1.700	5,100
2023-11-22	1.720	1.720	1.700	1.700	1.700	8,900
2023-11-21	1.710	1.710	1.710	1.710	1.710	3,400
2023-11-20	1.700	1.720	1.670	1.720	1.720	10,400
2023-11-17	1.700	1.700	1.700	1.700	1.700	1,800
2023-11-16	1.700	1.700	1.690	1.700	1.700	2,500
2023-11-15	1.700	1.700	1.700	1.700	1.700	2,200
2023-11-14	1.720	1.720	1.670	1.700	1.700	16,200
2023-11-10	1.730	1.730	1.670	1.720	1.720	12,600
2023-11-09	1.680	1.700	1.680	1.700	1.700	18,500
2023-11-08	1.700	1.700	1.700	1.700	1.700	800
2023-11-07	1.720	1.720	1.700	1.700	1.700	202
2023-11-06	1.710	1.710	1.700	1.700	1.700	5,502
2023-11-03	1.700	1.750	1.700	1.740	1.740	18,201
2023-11-02	1.750	1.750	1.750	1.750	1.750	201
2023-11-01	1.690	1.700	1.690	1.700	1.700	13,001
2023-10-31	1.650	1.870	1.650	1.700	1.700	1,703
2023-10-30	1.680	1.680	1.650	1.660	1.660	30,700
2023-10-27	1.900	1.900	1.700	1.700	1.700	1,607

← NewerPage 12 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.