FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.670	0.670	0.620	0.630	0.630	55,300
2025-01-21	0.600	0.660	0.600	0.630	0.630	42,705
2025-01-20	0.580	0.610	0.580	0.610	0.610	68,311
2025-01-17	0.690	0.700	0.560	0.560	0.560	59,700
2025-01-16	0.700	0.700	0.700	0.700	0.700	1,300
2025-01-15	0.690	0.880	0.680	0.700	0.700	19,931
2025-01-14	0.700	0.700	0.680	0.690	0.690	28,500
2025-01-13	0.660	0.700	0.660	0.680	0.680	49,130
2025-01-10	0.710	0.710	0.680	0.690	0.690	73,810
2025-01-09	0.710	0.740	0.690	0.700	0.700	182,142
2025-01-08	0.720	0.780	0.710	0.710	0.710	280,304
2025-01-07	0.760	0.760	0.720	0.720	0.720	93,700
2025-01-06	0.770	0.770	0.750	0.750	0.750	12,000
2025-01-03	0.780	0.790	0.740	0.750	0.750	87,899
2025-01-02	0.770	0.780	0.750	0.760	0.760	53,801
2024-12-30	0.750	0.790	0.750	0.770	0.770	6,858
2024-12-27	0.760	0.790	0.740	0.760	0.760	114,201
2024-12-26	0.780	0.790	0.750	0.760	0.760	15,701
2024-12-25	0.760	0.800	0.750	0.790	0.790	173,674
2024-12-24	0.820	0.840	0.760	0.790	0.790	7,912
2024-12-23	0.780	0.820	0.780	0.800	0.800	48,510
2024-12-20	0.800	0.800	0.750	0.790	0.790	22,800
2024-12-19	0.800	0.820	0.780	0.820	0.820	23,522
2024-12-18	0.830	0.830	0.780	0.810	0.810	163,446
2024-12-17	0.820	0.850	0.820	0.830	0.830	20,319
2024-12-16	0.850	0.850	0.820	0.820	0.820	22,987
2024-12-13	0.860	0.860	0.840	0.840	0.840	54,204
2024-12-12	0.870	0.870	0.840	0.850	0.850	97,800
2024-12-11	0.910	0.920	0.840	0.850	0.850	250,200
2024-12-09	0.860	0.960	0.860	0.890	0.890	1,038,705
2024-12-06	0.870	0.900	0.840	0.850	0.850	413,500
2024-12-04	0.860	0.880	0.840	0.850	0.850	94,420
2024-12-03	0.860	0.880	0.850	0.880	0.880	54,202
2024-12-02	0.860	0.870	0.830	0.870	0.870	167,322
2024-11-29	0.870	0.900	0.850	0.880	0.880	108,002
2024-11-28	0.900	0.900	0.900	0.900	0.900	201
2024-11-27	0.870	0.900	0.850	0.890	0.890	57,922
2024-11-26	0.850	0.950	0.850	0.880	0.880	184,189
2024-11-25	0.880	0.920	0.880	0.890	0.890	7,905
2024-11-22	0.880	0.900	0.820	0.890	0.890	138,734
2024-11-21	0.880	0.910	0.870	0.900	0.900	173,732
2024-11-20	0.920	0.930	0.890	0.890	0.890	117,799
2024-11-19	0.950	0.970	0.910	0.940	0.940	8,660
2024-11-18	0.890	0.910	0.880	0.910	0.910	84,787
2024-11-15	0.920	0.940	0.880	0.930	0.930	101,200
2024-11-14	0.950	0.950	0.920	0.930	0.930	168,400
2024-11-13	0.970	1.000	0.950	0.980	0.980	58,301
2024-11-12	1.050	1.050	0.980	0.980	0.980	132,440
2024-11-11	1.050	1.050	1.000	1.040	1.040	44,820
2024-11-08	1.090	1.090	1.050	1.050	1.050	142,338
2024-11-07	1.130	1.170	1.090	1.100	1.100	17,226
2024-11-06	1.110	1.110	1.100	1.100	1.100	390,400
2024-11-05	1.110	1.110	1.100	1.100	1.100	126,301
2024-11-04	1.100	1.130	1.100	1.120	1.120	136,400
2024-11-01	1.120	1.130	1.100	1.110	1.110	161,030
2024-10-31	1.100	1.170	1.100	1.120	1.120	393,200
2024-10-30	1.110	1.150	1.100	1.110	1.110	344,305
2024-10-29	1.110	1.130	1.100	1.100	1.100	150,230
2024-10-28	1.100	1.140	1.100	1.110	1.110	316,600
2024-10-25	1.100	1.130	1.100	1.100	1.100	483,500

← NewerPage 8 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.