FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.480	0.510	0.480	0.500	0.500	146,600
2025-04-21	0.490	0.510	0.470	0.500	0.500	126,100
2025-04-18	0.480	0.500	0.470	0.480	0.480	272,100
2025-04-17	0.490	0.500	0.470	0.480	0.480	199,615
2025-04-16	0.490	0.500	0.480	0.480	0.480	67,910
2025-04-11	0.450	0.500	0.440	0.500	0.500	431,800
2025-04-10	0.520	0.520	0.440	0.470	0.470	1,399,200
2025-04-09	0.500	0.520	0.490	0.510	0.510	98,300
2025-04-08	0.480	0.510	0.470	0.500	0.500	197,200
2025-04-04	0.530	0.540	0.480	0.510	0.510	34,800
2025-04-03	0.540	0.550	0.530	0.530	0.530	37,100
2025-04-02	0.550	0.550	0.530	0.540	0.540	14,500
2025-04-01	0.550	0.550	0.540	0.540	0.540	19,510
2025-03-31	0.590	0.590	0.540	0.540	0.540	30,402
2025-03-28	0.570	0.580	0.560	0.570	0.570	7,000
2025-03-27	0.600	0.600	0.570	0.570	0.570	255,600
2025-03-26	0.590	0.700	0.580	0.600	0.600	870,906
2025-03-25	0.620	0.620	0.580	0.580	0.580	141,300
2025-03-24	0.590	0.650	0.590	0.610	0.610	133,600
2025-03-21	0.600	0.620	0.580	0.600	0.600	172,000
2025-03-20	0.600	0.630	0.570	0.600	0.600	402,802
2025-03-19	0.540	0.660	0.520	0.610	0.610	1,562,022
2025-03-18	0.530	0.550	0.500	0.510	0.510	230,207
2025-03-17	0.560	0.560	0.500	0.520	0.520	57,122
2025-03-14	0.550	0.560	0.530	0.530	0.530	64,300
2025-03-13	0.490	0.620	0.490	0.540	0.540	618,515
2025-03-12	0.500	0.520	0.490	0.510	0.510	74,600
2025-03-11	0.510	0.520	0.490	0.520	0.520	110,100
2025-03-10	0.520	0.520	0.480	0.510	0.510	42,100
2025-03-07	0.520	0.530	0.520	0.520	0.520	31,200
2025-03-06	0.530	0.530	0.520	0.520	0.520	10,400
2025-03-05	0.500	0.540	0.480	0.530	0.530	42,105
2025-03-04	0.500	0.520	0.490	0.520	0.520	32,702
2025-03-03	0.510	0.520	0.480	0.520	0.520	18,900
2025-02-28	0.510	0.550	0.480	0.520	0.520	45,700
2025-02-27	0.520	0.550	0.520	0.530	0.530	138,988
2025-02-26	0.520	0.540	0.500	0.520	0.520	40,110
2025-02-25	0.540	0.550	0.500	0.520	0.520	109,319
2025-02-24	0.580	0.580	0.510	0.550	0.550	92,420
2025-02-21	0.560	0.580	0.540	0.570	0.570	59,904
2025-02-20	0.590	0.590	0.550	0.580	0.580	46,815
2025-02-19	0.580	0.590	0.550	0.580	0.580	46,502
2025-02-18	0.580	0.590	0.550	0.570	0.570	24,701
2025-02-17	0.580	0.580	0.560	0.570	0.570	11,302
2025-02-14	0.580	0.580	0.550	0.570	0.570	7,700
2025-02-13	0.590	0.590	0.530	0.580	0.580	10,204
2025-02-11	0.590	0.610	0.580	0.580	0.580	7,301
2025-02-10	0.600	0.600	0.580	0.600	0.600	11,006
2025-02-07	0.560	0.600	0.530	0.580	0.580	255,300
2025-02-06	0.590	0.590	0.560	0.570	0.570	13,500
2025-02-05	0.580	0.610	0.580	0.590	0.590	33,000
2025-02-04	0.580	0.620	0.580	0.610	0.610	800
2025-02-03	0.600	0.610	0.550	0.600	0.600	223,271
2025-01-31	0.630	0.630	0.610	0.610	0.610	3,600
2025-01-30	0.630	0.630	0.610	0.620	0.620	20,200
2025-01-29	0.620	0.620	0.610	0.620	0.620	29,400
2025-01-28	0.620	0.630	0.620	0.620	0.620	49,500
2025-01-27	0.640	0.670	0.620	0.630	0.630	32,722
2025-01-24	0.640	0.660	0.640	0.650	0.650	56,800
2025-01-23	0.630	0.650	0.620	0.620	0.620	68,100

← NewerPage 7 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.