Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	13.600	14.200	13.600	14.000	13.004	12,400
2024-07-16	14.300	14.300	14.300	14.300	13.282	929
2024-07-15	14.400	14.400	14.400	14.400	13.375	1,402
2024-07-12	14.500	14.500	14.400	14.400	13.375	1,100
2024-07-11	14.700	14.700	14.400	14.400	13.375	27,400
2024-07-10	14.800	14.800	14.800	14.800	13.747	275
2024-07-08	14.700	14.900	14.700	14.900	13.840	5,506
2024-07-05	14.400	14.400	14.400	14.400	13.375	500
2024-07-04	14.500	14.500	14.400	14.400	13.375	5,026
2024-07-03	14.200	14.900	14.200	14.500	13.468	77,530
2024-07-02	14.200	14.200	14.000	14.200	13.190	19,710
2024-07-01	14.300	14.300	14.000	14.000	13.004	7,930
2024-06-28	14.400	14.400	14.300	14.300	13.282	6,351
2024-06-27	14.500	14.500	14.000	14.200	13.190	59,507
2024-06-25	14.500	15.000	14.500	14.500	13.468	383,990
2024-06-24	14.500	14.500	14.500	14.500	13.468	816
2024-06-21	14.600	14.800	14.500	14.700	13.654	47,200
2024-06-19	14.600	14.700	14.400	14.600	13.561	92,265
2024-06-18	15.000	15.000	14.600	14.700	13.654	36,520
2024-06-17	14.700	14.900	14.700	14.900	13.840	25,500
2024-06-13	14.900	14.900	14.900	14.900	13.840	12,310
2024-06-12	14.700	14.900	14.700	14.900	13.840	21,000
2024-06-11	14.800	14.800	14.700	14.700	13.654	8,037
2024-06-10	14.900	14.900	14.900	14.900	13.840	17,100
2024-06-07	14.800	14.800	14.800	14.800	13.747	20,600
2024-06-06	14.900	14.900	14.900	14.900	13.840	5,050
2024-06-05	15.200	15.200	15.200	15.200	14.118	30,901
2024-06-04	14.800	15.000	14.800	15.000	13.933	7,600
2024-05-31	15.000	15.100	15.000	15.100	14.026	10,900
2024-05-30	15.000	15.000	15.000	15.000	13.933	601
2024-05-29	15.000	15.200	15.000	15.200	14.118	39,014
2024-05-28	14.900	15.100	14.900	15.100	14.026	140,501
2024-05-27	15.000	15.100	14.900	15.100	14.026	28,511
2024-05-24	14.900	15.000	14.900	15.000	13.933	38,400
2024-05-23	14.800	15.000	14.800	14.900	13.840	11,805
2024-05-21	14.900	15.100	14.900	15.100	14.026	26,600
2024-05-20	14.800	14.900	14.800	14.900	13.840	17,605
2024-05-17	15.000	15.000	14.800	14.800	13.747	6,400
2024-05-16	15.000	15.400	14.900	15.100	14.026	117,401
2024-05-15	14.900	15.000	14.700	15.000	13.933	53,000
2024-05-14	14.600	15.300	14.600	15.300	14.211	20,600
2024-05-13	14.600	14.800	14.600	14.800	13.747	13,100
2024-05-10	14.500	14.800	14.500	14.800	13.747	7,300
2024-05-09	14.500	14.500	14.400	14.500	13.468	3,528
2024-05-08	14.500	14.700	14.500	14.700	13.654	2,802
2024-05-07	14.500	14.500	14.500	14.500	13.468	13,065
2024-05-03	14.800	14.800	14.700	14.700	13.654	6,100
2024-05-02	14.700	14.800	14.700	14.800	13.747	15,132
2024-04-30	14.700	14.900	14.400	14.400	13.375	38,600
2024-04-29	15.000	15.000	14.700	14.800	13.747	81,400
2024-04-26	14.800	15.000	14.800	15.000	13.933	1,000
2024-04-25	14.800	14.800	14.800	14.800	13.747	1,400
2024-04-24	14.900	14.900	14.700	14.900	13.840	27,807
2024-04-23	14.900	14.900	14.800	14.800	13.747	2,900
2024-04-22	15.000	15.000	14.900	15.000	13.933	1,502
2024-04-19	14.800	15.000	14.700	15.000	13.933	28,100
2024-04-18	15.000	15.200	14.800	15.200	14.118	33,800
2024-04-17	15.000	15.000	14.700	14.800	13.747	26,600
2024-04-11	15.100	15.200	15.100	15.100	14.026	1,306
2024-04-10	15.000	15.100	14.900	14.900	13.840	8,002

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.3200 THB
2024-11-26	0.3100 THB
2023-11-23	0.0100 THB
2022-11-22	0.0800 THB
2021-11-22	0.3400 THB
2020-12-09	0.6000 THB
2019-12-24	0.4600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.