FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.140	1.150	1.090	1.100	1.100	866,208
2024-10-22	1.130	1.230	1.130	1.150	1.150	1,095,300
2024-10-21	1.110	1.140	1.110	1.140	1.140	222,552
2024-10-18	1.140	1.140	1.110	1.110	1.110	276,010
2024-10-17	1.140	1.160	1.120	1.130	1.130	295,901
2024-10-16	1.150	1.180	1.100	1.150	1.150	1,143,940
2024-10-15	1.200	1.200	1.140	1.150	1.150	384,200
2024-10-11	1.210	1.220	1.170	1.200	1.200	227,300
2024-10-10	1.200	1.280	1.190	1.210	1.210	761,502
2024-10-09	1.260	1.270	1.180	1.200	1.200	525,000
2024-10-08	1.280	1.280	1.260	1.270	1.270	67,600
2024-10-07	1.260	1.270	1.260	1.260	1.260	296,078
2024-10-04	1.260	1.360	1.260	1.260	1.260	1,775,831
2024-10-03	1.260	1.280	1.260	1.260	1.260	337,722
2024-10-02	1.260	1.330	1.260	1.260	1.260	1,409,401
2024-10-01	1.250	1.270	1.250	1.260	1.260	191,502
2024-09-30	1.230	1.290	1.230	1.270	1.270	918,112
2024-09-27	1.360	1.440	1.240	1.260	1.260	12,200,330
2024-09-26	1.310	1.310	1.230	1.300	1.300	1,805,101
2024-09-25	1.130	1.340	1.130	1.300	1.300	12,473,220
2024-09-24	1.150	1.230	1.140	1.150	1.150	3,737,504
2024-09-23	1.200	1.200	1.120	1.150	1.150	703,707
2024-09-20	1.100	1.220	1.090	1.200	1.200	6,963,125
2024-09-19	1.060	1.130	1.030	1.090	1.090	3,590,605
2024-09-18	1.090	1.120	1.060	1.060	1.060	1,580,000
2024-09-17	1.050	1.110	1.030	1.080	1.080	3,069,900
2024-09-16	1.040	1.060	1.030	1.050	1.050	435,000
2024-09-13	1.000	1.060	1.000	1.030	1.030	1,004,600
2024-09-12	1.050	1.060	0.990	1.000	1.000	1,306,211
2024-09-11	1.070	1.070	1.040	1.060	1.060	319,210
2024-09-10	1.070	1.080	1.060	1.070	1.070	477,100
2024-09-09	1.080	1.100	1.040	1.070	1.070	677,318
2024-09-06	1.120	1.120	1.070	1.080	1.080	1,053,900
2024-09-05	1.100	1.120	1.090	1.100	1.100	684,400
2024-09-04	1.100	1.150	1.090	1.090	1.090	2,983,805
2024-09-03	1.130	1.130	1.090	1.100	1.100	1,175,919
2024-09-02	1.090	1.190	1.070	1.110	1.110	5,692,173
2024-08-30	1.200	1.200	1.050	1.080	1.080	4,183,115
2024-08-29	1.010	1.180	1.000	1.180	1.180	11,678,400
2024-08-28	1.000	1.020	0.990	1.000	1.000	380,702
2024-08-27	1.020	1.020	1.000	1.010	1.010	405,910
2024-08-26	1.040	1.070	1.000	1.000	1.000	1,235,211
2024-08-23	1.060	1.070	1.020	1.030	1.030	1,062,305
2024-08-22	1.110	1.120	1.030	1.050	1.050	1,105,702
2024-08-21	1.020	1.090	1.020	1.070	1.070	1,946,300
2024-08-20	0.930	1.100	0.920	1.020	1.020	3,611,107
2024-08-19	0.880	0.930	0.880	0.910	0.910	484,705
2024-08-16	0.910	0.910	0.870	0.890	0.890	423,639
2024-08-15	0.910	0.960	0.870	0.870	0.870	537,759
2024-08-14	1.040	1.040	0.860	0.910	0.910	1,480,936
2024-08-13	1.080	1.100	1.030	1.030	1.030	953,302
2024-08-09	1.190	1.200	1.080	1.080	1.080	1,846,007
2024-08-08	1.190	1.240	1.170	1.180	1.180	2,602,701
2024-08-07	1.160	1.240	1.150	1.180	1.180	5,595,008
2024-08-06	1.140	1.210	1.110	1.130	1.130	3,851,002
2024-08-05	1.140	1.230	1.110	1.130	1.130	5,803,811
2024-08-02	1.070	1.300	1.060	1.170	1.170	16,485,631
2024-08-01	1.080	1.100	1.060	1.060	1.060	487,820
2024-07-31	1.100	1.130	1.070	1.070	1.070	882,904
2024-07-30	1.080	1.180	1.040	1.080	1.080	2,052,403

← NewerPage 9 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.