FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.160	2.160	2.100	2.160	2.160	113,600
2022-10-31	2.140	2.160	2.120	2.120	2.120	99,700
2022-10-28	2.120	2.140	2.100	2.140	2.140	293,000
2022-10-27	2.180	2.180	2.100	2.100	2.100	377,000
2022-10-26	2.140	2.140	2.120	2.120	2.120	139,300
2022-10-25	2.200	2.200	2.140	2.140	2.140	69,100
2022-10-21	2.180	2.180	2.160	2.180	2.180	292,900
2022-10-20	2.200	2.200	2.160	2.180	2.180	265,000
2022-10-19	2.180	2.220	2.160	2.180	2.180	361,500
2022-10-18	2.100	2.200	2.100	2.180	2.180	147,700
2022-10-17	2.120	2.160	2.120	2.160	2.160	43,000
2022-10-12	2.120	2.160	2.100	2.160	2.160	130,600
2022-10-11	2.160	2.180	2.120	2.140	2.140	13,300
2022-10-10	2.200	2.200	2.120	2.140	2.140	183,600
2022-10-07	2.260	2.260	2.180	2.200	2.200	357,201
2022-10-06	2.200	2.260	2.100	2.260	2.260	1,302,300
2022-10-05	2.200	2.220	2.160	2.180	2.180	834,400
2022-10-04	2.160	2.200	2.120	2.180	2.180	780,609
2022-10-03	2.080	2.180	2.080	2.140	2.140	187,200
2022-09-30	2.080	2.120	2.060	2.080	2.080	165,601
2022-09-29	2.080	2.140	2.080	2.080	2.080	91,600
2022-09-28	2.080	2.100	2.060	2.100	2.100	145,400
2022-09-27	2.120	2.160	2.100	2.120	2.120	88,722
2022-09-26	2.100	2.160	2.100	2.160	2.160	185,334
2022-09-23	2.180	2.180	2.100	2.120	2.120	330,000
2022-09-22	2.180	2.180	2.140	2.180	2.180	252,300
2022-09-21	2.180	2.180	2.160	2.180	2.180	75,414
2022-09-20	2.180	2.200	2.160	2.180	2.180	229,234
2022-09-19	2.160	2.200	2.140	2.180	2.180	151,003
2022-09-16	2.220	2.220	2.160	2.160	2.160	462,800
2022-09-15	2.200	2.260	2.140	2.240	2.240	1,816,610
2022-09-14	2.080	2.200	2.060	2.200	2.200	927,100
2022-09-13	2.080	2.140	2.080	2.080	2.080	244,415
2022-09-12	2.100	2.100	2.060	2.080	2.080	234,200
2022-09-09	2.100	2.100	2.080	2.080	2.080	146,300
2022-09-08	2.140	2.140	2.060	2.100	2.100	380,715
2022-09-07	2.100	2.140	2.060	2.140	2.140	536,321
2022-09-06	2.040	2.180	2.000	2.100	2.100	486,079
2022-09-05	2.040	2.040	2.000	2.040	2.040	303,122
2022-09-02	2.040	2.060	2.000	2.040	2.040	104,300
2022-09-01	2.080	2.080	2.020	2.040	2.040	240,900
2022-08-31	2.060	2.080	2.040	2.040	2.040	357,400
2022-08-30	2.060	2.080	2.040	2.060	2.060	376,300
2022-08-29	2.040	2.100	2.020	2.060	2.060	536,500
2022-08-26	2.080	2.100	2.040	2.080	2.080	98,300
2022-08-25	2.080	2.100	2.000	2.060	2.060	540,100
2022-08-24	2.060	2.100	2.060	2.060	2.060	200,100
2022-08-23	2.080	2.100	2.040	2.100	2.100	274,300
2022-08-22	2.080	2.100	2.040	2.100	2.100	228,900
2022-08-19	2.080	2.100	2.040	2.100	2.100	104,400
2022-08-18	2.080	2.100	2.040	2.080	2.080	175,200
2022-08-17	2.140	2.140	2.020	2.080	2.080	645,100
2022-08-16	2.100	2.160	2.080	2.100	2.100	201,700
2022-08-15	2.140	2.140	2.080	2.140	2.140	132,701
2022-08-11	2.160	2.160	2.080	2.160	2.160	686,100
2022-08-10	2.160	2.160	2.120	2.160	2.160	360,800
2022-08-09	2.180	2.200	2.140	2.160	2.160	269,100
2022-08-08	2.180	2.200	2.120	2.180	2.180	478,200
2022-08-05	2.180	2.200	2.160	2.180	2.180	192,400
2022-08-04	2.240	2.240	2.160	2.180	2.180	145,000

← NewerPage 17 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.