FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.540	0.610	0.530	0.550	0.550	2,453,800
2025-07-22	0.560	0.570	0.530	0.530	0.530	526,400
2025-07-21	0.560	0.580	0.550	0.560	0.560	278,400
2025-07-18	0.580	0.600	0.560	0.570	0.570	572,600
2025-07-17	0.600	0.600	0.580	0.580	0.580	385,200
2025-07-16	0.620	0.630	0.600	0.600	0.600	872,200
2025-07-15	0.600	0.680	0.580	0.620	0.620	4,749,200
2025-07-14	0.610	0.620	0.580	0.600	0.600	481,400
2025-07-11	0.600	0.660	0.600	0.610	0.610	1,752,100
2025-07-09	0.580	0.670	0.560	0.600	0.600	4,067,300
2025-07-08	0.600	0.600	0.560	0.580	0.580	872,300
2025-07-07	0.670	0.670	0.600	0.620	0.620	3,450,400
2025-07-04	0.600	0.660	0.520	0.560	0.560	7,421,400
2025-07-03	0.420	0.540	0.410	0.540	0.540	42,105,100
2025-07-02	0.430	0.430	0.410	0.410	0.410	105,300
2025-07-01	0.410	0.430	0.410	0.430	0.430	39,700
2025-06-30	0.410	0.460	0.410	0.420	0.420	216,000
2025-06-27	0.420	0.430	0.380	0.410	0.410	100,216,700
2025-06-26	0.430	0.460	0.420	0.430	0.430	137,100
2025-06-25	0.470	0.470	0.420	0.440	0.440	493,200
2025-06-24	0.400	0.460	0.400	0.460	0.460	489,200
2025-06-23	0.390	0.420	0.390	0.400	0.400	100,032,400
2025-06-20	0.410	0.420	0.410	0.420	0.420	66,900
2025-06-19	0.420	0.420	0.350	0.400	0.400	125,600
2025-06-18	0.430	0.440	0.400	0.400	0.400	180,500
2025-06-17	0.450	0.450	0.440	0.440	0.440	58,300
2025-06-16	0.460	0.470	0.440	0.450	0.450	203,800
2025-06-13	0.460	0.460	0.450	0.460	0.460	5,000
2025-06-12	0.470	0.470	0.450	0.450	0.450	70,700
2025-06-11	0.470	0.480	0.450	0.460	0.460	97,500
2025-06-10	0.470	0.490	0.450	0.460	0.460	108,100
2025-06-09	0.470	0.490	0.470	0.490	0.490	29,500
2025-06-06	0.460	0.480	0.460	0.460	0.460	221,500
2025-06-05	0.470	0.490	0.450	0.490	0.490	69,200
2025-06-04	0.480	0.490	0.470	0.480	0.480	20,200
2025-05-30	0.490	0.500	0.490	0.490	0.490	12,700
2025-05-29	0.470	0.490	0.470	0.480	0.480	85,400
2025-05-28	0.500	0.510	0.470	0.470	0.470	168,600
2025-05-27	0.500	0.500	0.460	0.500	0.500	190,900
2025-05-26	0.490	0.490	0.470	0.490	0.490	158,000
2025-05-23	0.490	0.500	0.450	0.480	0.480	168,900
2025-05-22	0.500	0.500	0.470	0.500	0.500	40,000
2025-05-21	0.500	0.500	0.490	0.500	0.500	16,900
2025-05-20	0.490	0.500	0.490	0.490	0.490	72,100
2025-05-19	0.500	0.500	0.490	0.490	0.490	62,000
2025-05-16	0.470	0.540	0.460	0.500	0.500	792,100
2025-05-15	0.440	0.500	0.440	0.480	0.480	323,100
2025-05-14	0.470	0.500	0.470	0.470	0.470	319,600
2025-05-13	0.500	0.510	0.460	0.470	0.470	212,100
2025-05-09	0.510	0.520	0.480	0.500	0.500	495,500
2025-05-08	0.500	0.580	0.490	0.510	0.510	2,938,400
2025-05-07	0.490	0.500	0.480	0.500	0.500	129,300
2025-05-06	0.480	0.490	0.480	0.480	0.480	84,200
2025-05-02	0.490	0.500	0.470	0.480	0.480	120,600
2025-04-30	0.480	0.490	0.470	0.480	0.480	164,812
2025-04-29	0.490	0.530	0.460	0.480	0.480	481,000
2025-04-28	0.490	0.500	0.480	0.480	0.480	90,387
2025-04-25	0.500	0.500	0.480	0.500	0.500	313,300
2025-04-24	0.490	0.510	0.480	0.500	0.500	190,900
2025-04-23	0.500	0.500	0.490	0.490	0.490	54,900

← NewerPage 6 of 21 · 1,207 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.