FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.750	1.750	1.750	1.750	1.750	600
2023-10-25	1.690	1.780	1.690	1.780	1.780	900
2023-10-20	1.730	1.730	1.730	1.730	1.730	500
2023-10-19	1.690	1.730	1.690	1.730	1.730	1,100
2023-10-18	1.720	1.720	1.700	1.710	1.710	14,700
2023-10-17	1.750	1.750	1.720	1.720	1.720	10,800
2023-10-16	1.740	1.750	1.710	1.750	1.750	1,213
2023-10-12	1.750	1.750	1.740	1.750	1.750	14,900
2023-10-11	1.890	1.890	1.700	1.740	1.740	14,306
2023-10-10	1.660	1.880	1.580	1.830	1.830	2,406
2023-10-09	1.700	1.890	1.570	1.660	1.660	1,801
2023-10-06	1.900	1.920	1.220	1.750	1.750	15,100
2023-10-05	1.860	1.880	1.570	1.700	1.700	14,303
2023-10-04	1.590	1.900	1.590	1.680	1.680	44,400
2023-10-03	1.880	1.880	1.380	1.590	1.590	30,800
2023-10-02	1.990	1.990	1.880	1.880	1.880	500
2023-09-29	1.880	1.880	1.880	1.880	1.880	3,002
2023-09-28	1.790	1.870	1.790	1.870	1.870	24,101
2023-09-27	1.740	1.880	1.740	1.820	1.820	101,000
2023-09-26	1.890	1.900	1.830	1.830	1.830	22,300
2023-09-25	1.880	1.910	1.880	1.890	1.890	159,100
2023-09-22	1.980	1.980	1.940	1.940	1.940	2,500
2023-09-21	1.990	1.990	1.880	1.940	1.940	142,047
2023-09-20	2.020	2.020	1.990	1.990	1.990	397,507
2023-09-19	2.020	2.040	1.990	1.990	1.990	1,179,700
2023-09-18	2.020	2.060	2.020	2.060	2.060	470,605
2023-09-15	2.080	2.080	2.020	2.040	2.040	551,105
2023-09-14	2.100	2.120	2.040	2.100	2.100	983,205
2023-09-13	2.020	2.120	2.020	2.080	2.080	1,795,306
2023-09-12	1.860	2.080	1.860	2.020	2.020	4,596,246
2023-09-11	1.920	1.920	1.860	1.860	1.860	389,812
2023-09-08	1.880	1.910	1.860	1.860	1.860	88,700
2023-09-07	1.730	2.020	1.720	1.870	1.870	965,100
2023-09-06	1.710	1.710	1.680	1.680	1.680	108,415
2023-09-05	1.660	1.700	1.650	1.700	1.700	323,101
2023-09-04	1.680	1.680	1.670	1.680	1.680	294,900
2023-09-01	1.680	1.690	1.680	1.680	1.680	106,000
2023-08-31	1.720	1.720	1.690	1.690	1.690	34,800
2023-08-30	1.700	1.730	1.680	1.720	1.720	121,500
2023-08-29	1.720	1.720	1.700	1.700	1.700	36,800
2023-08-28	1.700	1.710	1.660	1.690	1.690	1,117,700
2023-08-25	1.670	1.700	1.660	1.700	1.700	118,500
2023-08-24	1.660	1.670	1.640	1.660	1.660	271,000
2023-08-23	1.590	1.710	1.580	1.650	1.650	1,341,300
2023-08-22	1.590	1.590	1.560	1.560	1.560	17,800
2023-08-21	1.560	1.590	1.550	1.570	1.570	25,300
2023-08-18	1.590	1.590	1.560	1.580	1.580	60,900
2023-08-17	1.560	1.590	1.560	1.590	1.590	3,012,100
2023-08-16	1.580	1.590	1.570	1.590	1.590	1,463,500
2023-08-15	1.580	1.600	1.580	1.580	1.580	1,614,700
2023-08-11	1.580	1.590	1.580	1.580	1.580	2,096,000
2023-08-10	1.580	1.590	1.580	1.580	1.580	231,300
2023-08-09	1.580	1.590	1.580	1.590	1.590	400,200
2023-08-08	1.530	1.590	1.500	1.590	1.590	317,100
2023-08-07	1.580	1.590	1.550	1.550	1.550	108,200
2023-08-04	1.560	1.590	1.560	1.590	1.590	24,700
2023-08-03	1.590	1.590	1.580	1.590	1.590	9,000
2023-08-02	1.550	1.590	1.550	1.590	1.590	37,001
2023-07-31	1.600	1.600	1.570	1.600	1.600	33,900
2023-07-27	1.600	1.600	1.600	1.600	1.600	5,100

← NewerPage 13 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.