FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.440	0.440	0.400	0.400	0.400	25,800
2026-10-19	0.460	0.460	0.410	0.430	0.430	72,600
2026-10-15	0.440	0.440	0.420	0.420	0.420	7,500
2026-10-14	0.440	0.440	0.430	0.430	0.430	4,105
2026-10-12	0.450	0.450	0.440	0.440	0.440	500
2026-10-09	0.440	0.470	0.410	0.460	0.460	10,500
2026-10-08	0.440	0.440	0.430	0.440	0.440	6,100
2026-10-07	0.410	0.450	0.410	0.430	0.430	93,512
2026-10-06	0.430	0.470	0.410	0.410	0.410	71,410
2026-10-05	0.440	0.440	0.430	0.430	0.430	800
2026-10-02	0.440	0.440	0.430	0.430	0.430	8,800
2026-10-01	0.450	0.450	0.440	0.440	0.440	4,701
2026-09-30	0.440	0.450	0.410	0.430	0.430	28,500
2026-09-29	0.440	0.450	0.410	0.430	0.430	128,900
2026-09-28	0.450	0.450	0.430	0.440	0.440	34,900
2026-09-25	0.420	0.470	0.420	0.450	0.450	148,601
2026-09-24	0.440	0.440	0.420	0.420	0.420	36,200
2026-09-23	0.440	0.440	0.420	0.430	0.430	28,200
2026-09-22	0.430	0.440	0.420	0.420	0.420	93,500
2026-09-21	0.420	0.430	0.410	0.420	0.420	14,400
2026-09-18	0.420	0.420	0.410	0.410	0.410	39,800
2026-09-17	0.410	0.410	0.400	0.410	0.410	95,100
2026-09-16	0.420	0.420	0.410	0.420	0.420	95,900
2026-09-15	0.460	0.460	0.390	0.410	0.410	940,400
2026-09-14	0.440	0.450	0.430	0.450	0.450	1,400
2026-09-11	0.460	0.460	0.440	0.440	0.440	21,300
2026-09-10	0.460	0.460	0.450	0.460	0.460	1,900
2026-09-09	0.460	0.460	0.450	0.460	0.460	1,300
2026-09-08	0.460	0.460	0.440	0.460	0.460	10,706
2026-09-07	0.440	0.460	0.440	0.460	0.460	73,000
2026-09-04	0.460	0.460	0.450	0.460	0.460	21,000
2026-09-03	0.470	0.470	0.450	0.460	0.460	4,500
2026-09-02	0.470	0.470	0.440	0.440	0.440	5,200
2026-09-01	0.460	0.460	0.440	0.440	0.440	4,302
2026-08-31	0.470	0.470	0.460	0.460	0.460	1,201
2026-08-28	0.460	0.470	0.460	0.460	0.460	1,800
2026-08-27	0.470	0.470	0.450	0.460	0.460	3,300
2026-08-26	0.470	0.470	0.460	0.470	0.470	1,300
2026-08-25	0.470	0.470	0.460	0.470	0.470	12,800
2026-08-24	0.470	0.470	0.450	0.460	0.460	56,100
2026-08-21	0.470	0.470	0.460	0.460	0.460	1,300
2026-08-20	0.470	0.470	0.440	0.460	0.460	6,010
2026-08-19	0.470	0.470	0.450	0.460	0.460	19,850
2026-08-18	0.460	0.470	0.460	0.470	0.470	9,500
2026-08-17	0.470	0.470	0.450	0.460	0.460	16,610
2026-08-14	0.470	0.470	0.460	0.460	0.460	80,300
2026-08-13	0.480	0.480	0.460	0.470	0.470	2,207
2026-08-11	0.460	0.470	0.460	0.460	0.460	3,600
2026-08-10	0.460	0.470	0.460	0.460	0.460	25,000
2026-08-07	0.440	0.470	0.440	0.470	0.470	3,210
2026-08-06	0.470	0.470	0.470	0.470	0.470	100
2026-08-05	0.470	0.470	0.470	0.470	0.470	20,001
2026-08-04	0.470	0.470	0.460	0.460	0.460	30,001
2026-08-03	0.470	0.470	0.460	0.460	0.460	12,901
2026-07-31	0.470	0.470	0.470	0.470	0.470	1,702
2026-07-30	0.470	0.470	0.450	0.470	0.470	900
2026-07-27	0.450	0.480	0.450	0.470	0.470	4,100
2026-07-24	0.480	0.480	0.460	0.460	0.460	27,201
2026-07-23	0.480	0.480	0.470	0.470	0.470	29,701
2026-07-22	0.450	0.480	0.450	0.460	0.460	6,500

Page 1 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.