FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.510	1.720	1.450	1.610	1.610	219,403
2023-04-26	1.490	1.560	1.480	1.500	1.500	24,800
2023-04-25	1.540	1.540	1.450	1.530	1.530	208,220
2023-04-24	1.680	1.680	1.480	1.540	1.540	487,400
2023-04-21	1.700	1.700	1.660	1.690	1.690	13,300
2023-04-20	1.720	1.750	1.680	1.680	1.680	34,125
2023-04-19	1.720	1.730	1.720	1.730	1.730	8,400
2023-04-18	1.740	1.740	1.700	1.730	1.730	48,800
2023-04-17	1.750	1.750	1.740	1.740	1.740	8,200
2023-04-12	1.750	1.750	1.710	1.750	1.750	20,708
2023-04-11	1.720	1.730	1.710	1.730	1.730	5,025
2023-04-10	1.740	1.740	1.720	1.720	1.720	27,400
2023-04-07	1.740	1.740	1.700	1.740	1.740	29,601
2023-04-05	1.750	1.750	1.710	1.710	1.710	22,700
2023-04-04	1.730	1.770	1.700	1.750	1.750	33,401
2023-04-03	1.730	1.760	1.730	1.760	1.760	7,801
2023-03-31	1.760	1.760	1.730	1.760	1.760	12,000
2023-03-30	1.750	1.750	1.750	1.750	1.750	12,100
2023-03-29	1.750	1.750	1.720	1.740	1.740	49,700
2023-03-28	1.770	1.770	1.740	1.750	1.750	172,109
2023-03-27	1.760	1.770	1.760	1.770	1.770	24,400
2023-03-24	1.760	1.780	1.750	1.750	1.750	88,000
2023-03-23	1.790	1.800	1.750	1.750	1.750	345,922
2023-03-22	1.820	1.820	1.790	1.810	1.810	136,100
2023-03-21	1.810	1.850	1.800	1.810	1.810	219,005
2023-03-20	1.850	1.880	1.810	1.880	1.880	29,100
2023-03-17	1.900	1.900	1.870	1.900	1.900	5,501
2023-03-16	1.890	1.890	1.870	1.890	1.890	6,900
2023-03-15	1.880	1.890	1.810	1.880	1.880	59,601
2023-03-14	1.870	1.870	1.870	1.870	1.870	6,401
2023-03-13	1.870	1.900	1.870	1.900	1.900	12,000
2023-03-10	1.880	1.900	1.880	1.900	1.900	6,800
2023-03-09	1.880	1.890	1.870	1.890	1.890	41,550
2023-03-08	1.900	1.900	1.890	1.890	1.890	37,800
2023-03-07	1.920	1.920	1.920	1.920	1.920	12,400
2023-03-03	1.910	1.930	1.890	1.930	1.930	21,500
2023-03-02	1.950	1.950	1.900	1.910	1.910	30,359
2023-03-01	1.950	1.950	1.950	1.950	1.950	1,200
2023-02-28	1.940	1.950	1.910	1.950	1.950	68,900
2023-02-27	1.920	2.000	1.920	1.980	1.980	21,209
2023-02-24	1.970	1.970	1.960	1.970	1.970	46,500
2023-02-23	1.980	1.980	1.960	1.970	1.970	22,401
2023-02-22	1.990	1.990	1.970	1.970	1.970	46,759
2023-02-21	2.000	2.000	1.940	1.940	1.940	81,200
2023-02-20	2.000	2.000	1.960	2.000	2.000	431
2023-02-17	1.950	1.990	1.950	1.980	1.980	26,400
2023-02-16	1.990	2.000	1.970	1.990	1.990	42,800
2023-02-15	1.980	1.990	1.910	1.990	1.990	171,710
2023-02-14	1.980	2.000	1.980	1.980	1.980	27,400
2023-02-13	1.970	2.000	1.970	1.990	1.990	73,500
2023-02-10	1.990	2.000	1.980	2.000	2.000	74,300
2023-02-09	1.990	2.000	1.990	2.000	2.000	16,359
2023-02-08	2.000	2.020	1.990	2.000	2.000	79,300
2023-02-07	2.040	2.040	1.980	2.000	2.000	232,100
2023-02-06	2.000	2.020	1.990	2.000	2.000	137,500
2023-02-03	2.000	2.020	1.980	2.000	2.000	197,800
2023-02-02	2.020	2.020	1.980	1.990	1.990	98,600
2023-02-01	2.020	2.040	1.990	2.020	2.020	73,440
2023-01-31	2.020	2.020	1.990	2.020	2.020	105,000
2023-01-30	2.020	2.020	2.000	2.020	2.020	25,501

← NewerPage 15 of 21 · 1,213 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.