FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.600	1.600	1.600	1.600	1.600	1,818
2023-07-25	1.600	1.600	1.600	1.600	1.600	1,205
2023-07-24	1.550	1.600	1.550	1.600	1.600	5,500
2023-07-21	1.600	1.600	1.570	1.600	1.600	6,400
2023-07-20	1.600	1.600	1.540	1.600	1.600	17,400
2023-07-19	1.560	1.600	1.560	1.600	1.600	74,800
2023-07-18	1.710	1.710	1.610	1.610	1.610	900
2023-07-17	1.600	1.600	1.590	1.600	1.600	22,400
2023-07-14	1.640	1.650	1.550	1.600	1.600	55,900
2023-07-13	1.600	1.620	1.590	1.620	1.620	6,100
2023-07-12	1.620	1.620	1.610	1.610	1.610	17,300
2023-07-11	1.600	1.620	1.550	1.620	1.620	77,500
2023-07-10	1.620	1.620	1.600	1.610	1.610	273,600
2023-07-07	1.590	1.610	1.590	1.610	1.610	42,300
2023-07-06	1.570	1.600	1.570	1.590	1.590	14,200
2023-07-05	1.560	1.610	1.550	1.600	1.600	7,000
2023-07-04	1.590	1.610	1.570	1.600	1.600	17,300
2023-07-03	1.600	1.600	1.600	1.600	1.600	11,800
2023-06-30	1.600	1.610	1.600	1.610	1.610	13,200
2023-06-29	1.600	1.610	1.580	1.600	1.600	28,309
2023-06-28	1.600	1.600	1.580	1.600	1.600	19,010
2023-06-27	1.600	1.620	1.600	1.620	1.620	12,800
2023-06-26	1.600	1.610	1.560	1.610	1.610	17,300
2023-06-23	1.610	1.610	1.610	1.610	1.610	3,000
2023-06-22	1.590	1.620	1.580	1.610	1.610	18,201
2023-06-21	1.610	1.620	1.200	1.600	1.600	42,000
2023-06-20	1.610	1.620	1.610	1.610	1.610	1,905
2023-06-19	1.620	1.620	1.600	1.610	1.610	2,100
2023-06-16	1.610	1.640	1.600	1.630	1.630	24,900
2023-06-15	1.610	1.630	1.610	1.620	1.620	4,000
2023-06-14	1.600	1.610	1.600	1.610	1.610	50,400
2023-06-13	1.620	1.620	1.600	1.600	1.600	166,410
2023-06-12	1.610	1.650	1.610	1.620	1.620	11,506
2023-06-09	1.640	1.650	1.610	1.630	1.630	9,800
2023-06-08	1.660	1.670	1.600	1.650	1.650	160,300
2023-06-07	1.650	1.690	1.630	1.650	1.650	87,400
2023-06-06	1.640	1.650	1.610	1.650	1.650	10,302
2023-06-02	1.610	1.650	1.600	1.650	1.650	41,100
2023-05-31	1.620	1.650	1.600	1.640	1.640	444,825
2023-05-30	1.660	1.660	1.610	1.620	1.620	74,300
2023-05-29	1.700	1.700	1.630	1.670	1.670	22,800
2023-05-26	1.610	1.670	1.610	1.660	1.660	210,000
2023-05-25	1.670	1.670	1.610	1.610	1.610	103,300
2023-05-24	1.610	1.650	1.600	1.620	1.620	115,800
2023-05-23	1.620	1.650	1.610	1.610	1.610	160,202
2023-05-22	1.640	1.650	1.610	1.650	1.650	221,400
2023-05-19	1.670	1.680	1.660	1.670	1.670	6,400
2023-05-18	1.660	1.670	1.650	1.670	1.670	10,800
2023-05-17	1.630	1.650	1.630	1.640	1.640	17,900
2023-05-16	1.610	1.650	1.610	1.620	1.620	17,001
2023-05-15	1.660	1.660	1.600	1.610	1.610	175,700
2023-05-12	1.710	1.710	1.640	1.660	1.660	28,700
2023-05-11	1.630	1.650	1.610	1.650	1.650	63,701
2023-05-10	1.620	1.640	1.610	1.640	1.640	129,401
2023-05-09	1.620	1.630	1.600	1.600	1.600	440,000
2023-05-08	1.630	1.630	1.590	1.630	1.630	626,500
2023-05-03	1.600	1.630	1.560	1.630	1.630	73,200
2023-05-02	1.540	1.640	1.540	1.610	1.610	32,305
2023-04-28	1.680	1.680	1.570	1.610	1.610	29,315
2023-04-27	1.510	1.720	1.450	1.610	1.610	219,403

← NewerPage 14 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.