FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	3.160	3.160	2.880	2.940	2.940	8,391,700
2022-04-29	3.280	3.280	3.160	3.160	3.160	1,795,200
2022-04-28	3.180	3.240	3.120	3.240	3.240	1,902,000
2022-04-27	3.360	3.380	3.160	3.200	3.200	4,698,500
2022-04-26	3.460	3.460	3.320	3.320	3.320	4,831,300
2022-04-25	3.280	3.420	3.260	3.420	3.420	6,242,500
2022-04-22	3.260	3.340	3.220	3.320	3.320	3,966,200
2022-04-21	3.200	3.280	3.160	3.260	3.260	4,272,100
2022-04-20	3.260	3.360	3.160	3.180	3.180	14,756,800
2022-04-19	3.120	3.220	3.060	3.200	3.200	11,968,100
2022-04-18	3.100	3.180	3.060	3.100	3.100	5,441,000
2022-04-12	2.960	3.200	2.960	3.140	3.140	9,885,000
2022-04-11	3.100	3.140	2.960	2.960	2.960	6,676,300
2022-04-08	3.020	3.120	3.020	3.060	3.060	6,203,800
2022-04-07	2.920	3.040	2.840	3.020	3.020	5,983,700
2022-04-05	3.120	3.140	2.880	2.920	2.920	17,018,801
2022-04-04	2.940	3.180	2.940	3.080	3.080	17,912,900
2022-04-01	2.880	3.020	2.840	2.940	2.940	7,121,200
2022-03-31	2.920	2.940	2.880	2.900	2.900	1,894,200
2022-03-30	2.880	2.940	2.880	2.900	2.900	3,458,400
2022-03-29	2.840	2.940	2.800	2.860	2.860	3,736,000
2022-03-28	2.720	2.840	2.700	2.840	2.840	2,135,300
2022-03-25	2.780	2.800	2.680	2.700	2.700	4,006,400
2022-03-24	2.820	2.860	2.760	2.780	2.780	4,060,419
2022-03-23	2.920	2.960	2.820	2.820	2.820	4,150,526
2022-03-22	3.000	3.040	2.880	2.920	2.920	10,056,200
2022-03-21	2.860	3.060	2.800	3.020	3.016	32,322,600
2022-03-18	2.820	2.960	2.780	2.880	2.877	12,190,300
2022-03-17	2.860	2.860	2.780	2.800	2.797	3,152,700
2022-03-16	2.800	2.860	2.740	2.820	2.817	6,900,400
2022-03-15	2.900	2.920	2.660	2.780	2.777	19,310,500
2022-03-14	2.860	2.880	2.820	2.880	2.877	7,041,200
2022-03-11	2.760	2.860	2.740	2.860	2.857	11,340,900
2022-03-10	2.820	3.020	2.800	2.880	2.877	103,805,203
2022-03-09	2.880	2.940	2.740	2.800	2.797	16,607,400
2022-03-08	2.700	2.940	2.520	2.940	2.936	12,864,800
2022-03-07	2.820	2.820	2.600	2.700	2.697	3,957,700
2022-03-04	2.860	2.860	2.740	2.780	2.777	3,538,900
2022-03-03	2.860	2.920	2.740	2.840	2.837	8,546,000
2022-03-02	2.680	2.840	2.660	2.840	2.837	4,364,200
2022-03-01	2.780	2.920	2.620	2.700	2.697	9,828,400
2022-02-28	2.780	2.820	2.700	2.740	2.737	2,569,200
2022-02-25	2.580	2.880	2.580	2.820	2.817	10,941,600
2022-02-24	2.560	2.640	2.420	2.580	2.577	5,414,900
2022-02-23	2.600	2.640	2.580	2.600	2.597	1,584,500
2022-02-22	2.500	2.800	2.480	2.580	2.577	12,330,900
2022-02-21	2.520	2.540	2.500	2.500	2.497	1,371,500
2022-02-18	2.480	2.520	2.480	2.500	2.497	938,500
2022-02-17	2.480	2.540	2.420	2.500	2.497	1,422,000
2022-02-15	2.560	2.560	2.400	2.480	2.477	2,666,000
2022-02-14	2.540	2.580	2.500	2.520	2.517	2,015,500
2022-02-11	2.560	2.660	2.520	2.560	2.557	6,234,500
2022-02-10	2.480	2.900	2.460	2.580	2.577	38,003,301
2022-02-09	2.600	2.620	2.460	2.480	2.477	1,323,300
2022-02-08	2.540	2.680	2.540	2.600	2.597	3,498,400
2022-02-07	2.680	2.680	2.440	2.540	2.537	6,568,900
2022-02-04	2.680	2.700	2.600	2.640	2.637	1,834,000
2022-02-03	2.600	2.720	2.500	2.640	2.637	7,419,100
2022-02-02	2.540	2.680	2.420	2.660	2.657	9,252,700
2022-02-01	2.580	2.580	2.460	2.520	2.517	3,123,000

← NewerPage 19 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.