FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.460	0.480	0.450	0.470	0.470	121,701
2026-07-20	0.480	0.480	0.440	0.460	0.460	73,300
2026-07-17	0.480	0.480	0.470	0.480	0.480	6,524
2026-07-16	0.470	0.470	0.470	0.470	0.470	14,901
2026-07-15	0.470	0.470	0.450	0.470	0.470	39,502
2026-07-14	0.450	0.470	0.440	0.470	0.470	22,100
2026-07-13	0.460	0.460	0.460	0.460	0.460	11,300
2026-07-10	0.460	0.460	0.450	0.450	0.450	69,000
2026-07-09	0.440	0.460	0.440	0.460	0.460	78,702
2026-07-08	0.460	0.460	0.460	0.460	0.460	9,810
2026-07-07	0.450	0.460	0.450	0.460	0.460	17,405
2026-07-06	0.440	0.470	0.440	0.450	0.450	202,400
2026-07-03	0.440	0.450	0.440	0.450	0.450	42,400
2026-07-02	0.460	0.460	0.440	0.440	0.440	38,814
2026-07-01	0.450	0.460	0.440	0.440	0.440	132,604
2026-06-30	0.470	0.470	0.460	0.460	0.460	28,200
2026-06-29	0.470	0.480	0.460	0.470	0.470	54,000
2026-06-26	0.470	0.470	0.450	0.470	0.470	88,200
2026-06-25	0.470	0.480	0.450	0.480	0.480	39,610
2026-06-24	0.480	0.480	0.460	0.470	0.470	151,002
2026-06-23	0.480	0.480	0.440	0.480	0.480	143,408
2026-06-22	0.480	0.480	0.480	0.480	0.480	404
2026-06-19	0.480	0.490	0.460	0.490	0.490	17,603
2026-06-17	0.490	0.490	0.480	0.490	0.490	3,603
2026-06-16	0.480	0.490	0.480	0.490	0.490	8,700
2026-06-15	0.480	0.480	0.480	0.480	0.480	40,201
2026-06-12	0.480	0.480	0.450	0.480	0.480	57,401
2026-06-11	0.480	0.480	0.460	0.480	0.480	4,900
2026-06-10	0.470	0.490	0.470	0.480	0.480	6,200
2026-06-09	0.480	0.490	0.480	0.480	0.480	22,100
2026-06-08	0.470	0.490	0.450	0.480	0.480	194,330
2026-06-05	0.490	0.490	0.470	0.470	0.470	131,800
2026-06-04	0.480	0.500	0.480	0.500	0.500	8,900
2026-06-02	0.490	0.500	0.480	0.500	0.500	50,600
2026-05-29	0.480	0.490	0.480	0.490	0.490	53,300
2026-05-28	0.490	0.500	0.480	0.480	0.480	138,702
2026-05-27	0.500	0.500	0.490	0.500	0.500	9,200
2026-05-26	0.490	0.500	0.480	0.490	0.490	137,102
2026-05-25	0.480	0.500	0.480	0.500	0.500	6,500
2026-05-22	0.480	0.500	0.480	0.500	0.500	15,600
2026-05-21	0.500	0.500	0.450	0.450	0.450	5,200
2026-05-20	0.490	0.490	0.490	0.490	0.490	15,500
2026-05-19	0.490	0.500	0.490	0.500	0.500	32,300
2026-05-18	0.490	0.500	0.490	0.490	0.490	207,200
2026-05-15	0.490	0.490	0.490	0.490	0.490	776,000
2026-05-14	0.490	0.490	0.490	0.490	0.490	249,800
2026-05-13	0.490	0.490	0.490	0.490	0.490	248,101
2026-05-12	0.490	0.490	0.490	0.490	0.490	5,004
2026-05-11	0.490	0.500	0.490	0.500	0.500	22,701
2026-05-08	0.490	0.500	0.490	0.490	0.490	34,101
2026-05-07	0.490	0.500	0.490	0.500	0.500	20,300
2026-05-06	0.500	0.500	0.490	0.490	0.490	189,903
2026-05-05	0.500	0.500	0.490	0.490	0.490	36,000
2026-04-30	0.490	0.500	0.490	0.500	0.500	65,400
2026-04-29	0.490	0.500	0.490	0.490	0.490	27,303
2026-04-28	0.500	0.520	0.490	0.490	0.490	1,016,414
2026-04-27	0.500	0.500	0.490	0.490	0.490	108,600
2026-04-24	0.490	0.500	0.490	0.500	0.500	131,029
2026-04-23	0.490	0.500	0.490	0.490	0.490	156,600
2026-04-22	0.490	0.500	0.490	0.490	0.490	121,600

← NewerPage 2 of 5 · 241 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.