FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.490	0.500	0.490	0.490	0.490	10,700
2026-04-20	0.490	0.500	0.490	0.490	0.490	70,500
2026-04-17	0.490	0.500	0.490	0.500	0.500	20,401
2026-04-16	0.490	0.500	0.490	0.500	0.500	5,800
2026-04-10	0.490	0.500	0.490	0.490	0.490	66,601
2026-04-09	0.490	0.530	0.490	0.490	0.490	1,150,300
2026-04-08	0.500	0.500	0.490	0.490	0.490	68,500
2026-04-07	0.490	0.500	0.490	0.490	0.490	219,610
2026-04-03	0.500	0.500	0.490	0.490	0.490	121,900
2026-04-02	0.450	0.500	0.450	0.500	0.500	1,117,209
2026-04-01	0.450	0.460	0.430	0.430	0.430	35,000
2026-03-31	0.440	0.450	0.440	0.450	0.450	7,300
2026-03-30	0.430	0.460	0.430	0.450	0.450	152,301
2026-03-27	0.420	0.440	0.410	0.430	0.430	29,201
2026-03-26	0.440	0.440	0.420	0.440	0.440	73,800
2026-03-25	0.440	0.480	0.430	0.440	0.440	869,460
2026-03-24	0.430	0.440	0.410	0.410	0.410	44,403
2026-03-23	0.420	0.430	0.410	0.420	0.420	25,300
2026-03-20	0.440	0.440	0.420	0.440	0.440	87,603
2026-03-19	0.430	0.430	0.430	0.430	0.430	1,520
2026-03-18	0.440	0.440	0.430	0.430	0.430	17,902
2026-03-17	0.440	0.440	0.420	0.430	0.430	21,300
2026-03-16	0.430	0.430	0.420	0.420	0.420	13,518
2026-03-13	0.450	0.450	0.430	0.430	0.430	55,800
2026-03-12	0.420	0.440	0.420	0.430	0.430	11,600
2026-03-11	0.430	0.450	0.410	0.410	0.410	23,101
2026-03-10	0.430	0.430	0.420	0.430	0.430	23,900
2026-03-09	0.410	0.440	0.400	0.430	0.430	342,687
2026-03-06	0.420	0.450	0.420	0.440	0.440	7,100
2026-03-05	0.430	0.460	0.420	0.440	0.440	54,000
2026-03-04	0.430	0.460	0.400	0.420	0.420	77,910
2026-03-02	0.460	0.470	0.450	0.460	0.460	242,700
2026-02-27	0.470	0.480	0.470	0.470	0.470	51,601
2026-02-26	0.450	0.480	0.450	0.470	0.470	24,400
2026-02-25	0.470	0.480	0.460	0.470	0.470	37,100
2026-02-24	0.470	0.480	0.450	0.480	0.480	99,700
2026-02-23	0.480	0.490	0.470	0.470	0.470	80,400
2026-02-20	0.480	0.480	0.460	0.470	0.470	15,100
2026-02-19	0.490	0.490	0.470	0.490	0.490	83,800
2026-02-18	0.460	0.490	0.460	0.470	0.470	395,439
2026-02-17	0.440	0.460	0.440	0.460	0.460	47,200
2026-02-16	0.450	0.460	0.440	0.440	0.440	98,602
2026-02-13	0.440	0.460	0.440	0.450	0.450	79,849
2026-02-12	0.430	0.450	0.430	0.440	0.440	16,000
2026-02-11	0.450	0.450	0.430	0.430	0.430	175,313
2026-02-10	0.470	0.470	0.440	0.450	0.450	28,408
2026-02-09	0.450	0.460	0.450	0.460	0.460	93,100
2026-02-06	0.450	0.460	0.440	0.450	0.450	24,500
2026-02-05	0.460	0.460	0.450	0.450	0.450	24,600
2026-02-04	0.440	0.470	0.440	0.450	0.450	158,501
2026-02-03	0.450	0.460	0.430	0.440	0.440	156,600
2026-02-02	0.450	0.460	0.440	0.450	0.450	7,200
2026-01-30	0.460	0.470	0.450	0.450	0.450	15,300
2026-01-29	0.470	0.470	0.450	0.450	0.450	83,800
2026-01-28	0.440	0.470	0.440	0.470	0.470	139,600
2026-01-27	0.450	0.470	0.450	0.470	0.470	200,801
2026-01-26	0.450	0.450	0.440	0.450	0.450	42,410
2026-01-23	0.460	0.460	0.440	0.440	0.440	119,400
2026-01-22	0.470	0.480	0.440	0.460	0.460	167,100
2026-01-21	0.440	0.480	0.430	0.480	0.480	382,610

← NewerPage 3 of 21 · 1,211 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.