FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.500	0.500	0.480	0.490	0.490	46,510
2025-10-20	0.500	0.500	0.480	0.490	0.490	100,615
2025-10-17	0.490	0.500	0.480	0.490	0.490	249,700
2025-10-16	0.490	0.500	0.480	0.480	0.480	152,729
2025-10-15	0.480	0.490	0.480	0.490	0.490	26,004
2025-10-14	0.480	0.500	0.470	0.480	0.480	37,700
2025-10-10	0.480	0.500	0.460	0.480	0.480	500,900
2025-10-09	0.490	0.500	0.480	0.490	0.490	115,700
2025-10-08	0.490	0.510	0.490	0.490	0.490	22,600
2025-10-07	0.490	0.500	0.480	0.490	0.490	215,600
2025-10-06	0.480	0.510	0.480	0.490	0.490	172,920
2025-10-03	0.480	0.500	0.480	0.490	0.490	211,303
2025-10-02	0.490	0.500	0.490	0.500	0.500	98,602
2025-10-01	0.500	0.510	0.490	0.490	0.490	164,200
2025-09-30	0.500	0.520	0.490	0.490	0.490	781,492
2025-09-29	0.510	0.540	0.500	0.500	0.500	1,493,400
2025-09-26	0.510	0.510	0.500	0.500	0.500	62,000
2025-09-25	0.510	0.510	0.500	0.500	0.500	267,600
2025-09-24	0.500	0.510	0.490	0.490	0.490	551,700
2025-09-23	0.520	0.580	0.510	0.510	0.510	7,738,100
2025-09-22	0.510	0.550	0.510	0.520	0.520	647,802
2025-09-19	0.510	0.530	0.510	0.510	0.510	189,900
2025-09-18	0.530	0.540	0.510	0.510	0.510	557,804
2025-09-17	0.530	0.540	0.520	0.530	0.530	339,904
2025-09-16	0.530	0.540	0.530	0.530	0.530	139,304
2025-09-15	0.550	0.550	0.530	0.530	0.530	135,400
2025-09-12	0.540	0.550	0.530	0.540	0.540	324,301
2025-09-11	0.530	0.540	0.520	0.530	0.530	749,201
2025-09-10	0.530	0.570	0.520	0.540	0.540	1,923,112
2025-09-09	0.530	0.540	0.520	0.530	0.530	430,300
2025-09-08	0.530	0.540	0.510	0.530	0.530	633,810
2025-09-05	0.530	0.540	0.520	0.520	0.520	155,100
2025-09-04	0.550	0.550	0.520	0.520	0.520	203,902
2025-09-03	0.520	0.570	0.510	0.540	0.540	2,660,400
2025-09-02	0.530	0.540	0.510	0.520	0.520	395,000
2025-09-01	0.510	0.530	0.500	0.520	0.520	338,900
2025-08-29	0.510	0.540	0.500	0.510	0.510	386,700
2025-08-28	0.520	0.540	0.510	0.510	0.510	1,118,400
2025-08-27	0.510	0.560	0.500	0.520	0.520	3,038,700
2025-08-26	0.500	0.590	0.500	0.510	0.510	3,274,000
2025-08-25	0.500	0.520	0.490	0.510	0.510	211,100
2025-08-22	0.490	0.510	0.490	0.510	0.510	113,400
2025-08-21	0.480	0.520	0.480	0.490	0.490	940,300
2025-08-20	0.490	0.490	0.470	0.470	0.470	495,000
2025-08-19	0.470	0.500	0.470	0.490	0.490	1,045,800
2025-08-18	0.520	0.520	0.490	0.500	0.500	214,500
2025-08-15	0.510	0.540	0.500	0.520	0.520	409,800
2025-08-14	0.550	0.560	0.510	0.530	0.530	619,900
2025-08-13	0.560	0.570	0.540	0.540	0.540	635,800
2025-08-08	0.550	0.580	0.540	0.540	0.540	1,255,600
2025-08-07	0.540	0.570	0.530	0.540	0.540	976,800
2025-08-06	0.540	0.550	0.530	0.540	0.540	127,500
2025-08-05	0.550	0.550	0.530	0.540	0.540	312,900
2025-08-04	0.550	0.550	0.530	0.550	0.550	304,000
2025-08-01	0.570	0.580	0.550	0.560	0.560	426,200
2025-07-31	0.550	0.610	0.540	0.570	0.570	4,608,900
2025-07-30	0.540	0.570	0.530	0.540	0.540	1,521,100
2025-07-29	0.530	0.570	0.530	0.530	0.530	332,300
2025-07-25	0.540	0.590	0.530	0.530	0.530	2,235,900
2025-07-24	0.550	0.570	0.520	0.530	0.530	594,100

← NewerPage 5 of 21 · 1,212 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.