FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.220	2.240	2.160	2.200	2.200	532,210
2022-08-02	2.280	2.320	2.220	2.220	2.220	580,300
2022-08-01	2.240	2.300	2.220	2.300	2.300	1,982,500
2022-07-27	2.240	2.240	2.200	2.240	2.240	337,214
2022-07-26	2.240	2.280	2.200	2.240	2.240	337,300
2022-07-25	2.260	2.280	2.200	2.220	2.220	481,800
2022-07-22	2.240	2.260	2.220	2.240	2.240	234,204
2022-07-21	2.220	2.280	2.200	2.220	2.220	297,400
2022-07-20	2.260	2.300	2.200	2.220	2.220	536,301
2022-07-19	2.240	2.240	2.200	2.200	2.200	474,400
2022-07-18	2.220	2.240	2.200	2.240	2.240	385,201
2022-07-15	2.300	2.300	2.200	2.220	2.220	758,601
2022-07-14	2.200	2.580	2.200	2.300	2.300	5,125,102
2022-07-12	2.200	2.220	2.200	2.220	2.220	248,800
2022-07-11	2.200	2.200	2.120	2.200	2.200	313,600
2022-07-08	2.200	2.200	2.140	2.200	2.200	67,000
2022-07-07	2.140	2.180	2.120	2.180	2.180	286,900
2022-07-06	2.180	2.180	2.100	2.140	2.140	133,400
2022-07-05	2.220	2.220	2.100	2.200	2.200	522,000
2022-07-04	2.300	2.300	2.200	2.220	2.220	314,500
2022-07-01	2.340	2.340	2.240	2.300	2.300	481,900
2022-06-30	2.340	2.360	2.260	2.300	2.300	1,092,800
2022-06-29	2.320	2.340	2.320	2.340	2.340	14,806
2022-06-28	2.360	2.360	2.300	2.320	2.320	651,200
2022-06-27	2.320	2.360	2.300	2.320	2.320	546,210
2022-06-24	2.380	2.380	2.200	2.340	2.340	1,184,400
2022-06-23	2.360	2.420	2.340	2.360	2.360	237,100
2022-06-22	2.420	2.480	2.360	2.360	2.360	581,350
2022-06-21	2.360	2.440	2.340	2.360	2.360	206,400
2022-06-20	2.420	2.440	2.340	2.360	2.360	1,240,613
2022-06-17	2.500	2.520	2.400	2.480	2.480	849,500
2022-06-16	2.660	2.660	2.540	2.560	2.560	599,609
2022-06-15	2.700	2.700	2.600	2.640	2.640	629,900
2022-06-14	2.680	2.720	2.680	2.700	2.700	818,300
2022-06-13	2.720	2.760	2.680	2.680	2.680	1,196,310
2022-06-10	2.760	2.780	2.720	2.720	2.720	777,100
2022-06-09	2.700	2.780	2.640	2.760	2.760	1,342,220
2022-06-08	2.620	2.780	2.620	2.660	2.660	1,769,014
2022-06-07	2.640	2.680	2.600	2.660	2.660	283,000
2022-06-06	2.660	2.700	2.580	2.660	2.660	612,700
2022-06-02	2.720	2.720	2.660	2.660	2.660	183,004
2022-06-01	2.760	2.780	2.660	2.700	2.700	806,115
2022-05-31	2.760	2.760	2.720	2.720	2.720	300,120
2022-05-30	2.800	2.800	2.740	2.760	2.760	63,700
2022-05-27	2.800	2.800	2.740	2.740	2.740	677,933
2022-05-26	2.800	2.800	2.740	2.800	2.800	1,048,759
2022-05-25	2.820	2.840	2.780	2.800	2.800	928,320
2022-05-24	2.840	2.840	2.800	2.820	2.820	165,600
2022-05-23	2.800	2.860	2.800	2.820	2.820	198,201
2022-05-20	2.800	2.860	2.800	2.820	2.820	563,900
2022-05-19	2.720	2.800	2.700	2.780	2.780	958,700
2022-05-18	2.820	2.820	2.760	2.780	2.780	303,200
2022-05-17	2.700	2.800	2.680	2.780	2.780	668,200
2022-05-13	2.540	2.660	2.540	2.640	2.640	1,206,800
2022-05-12	2.720	2.740	2.580	2.580	2.580	3,195,200
2022-05-11	2.740	2.820	2.640	2.780	2.780	2,128,200
2022-05-10	2.780	2.800	2.740	2.740	2.740	860,500
2022-05-09	2.940	2.960	2.740	2.800	2.800	5,048,200
2022-05-06	2.880	2.940	2.840	2.920	2.920	1,733,000
2022-05-05	2.900	2.960	2.820	2.880	2.880	4,115,600

← NewerPage 18 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.