Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	15.100	15.300	14.900	14.900	13.840	29,700
2024-04-05	15.100	15.100	15.100	15.100	14.026	5,110
2024-04-04	15.000	15.000	15.000	15.000	13.933	800
2024-04-03	15.000	15.200	15.000	15.200	14.118	25,100
2024-04-02	14.900	14.900	14.900	14.900	13.840	4,401
2024-04-01	15.100	15.100	15.000	15.000	13.933	12,500
2024-03-29	15.100	15.100	15.000	15.000	13.933	2,170
2024-03-28	15.100	15.200	15.100	15.200	14.118	16,600
2024-03-27	15.100	15.200	15.100	15.200	14.118	5,900
2024-03-26	15.100	15.200	15.100	15.100	14.026	8,100
2024-03-25	15.000	15.300	15.000	15.300	14.211	16,607
2024-03-22	15.000	15.200	15.000	15.200	14.118	8,603
2024-03-21	15.200	15.200	15.100	15.200	14.118	23,550
2024-03-20	15.100	15.100	14.900	14.900	13.840	8,606
2024-03-19	15.100	15.100	15.100	15.100	14.026	100
2024-03-18	15.100	15.100	15.000	15.100	14.026	18,100
2024-03-15	14.900	15.100	14.900	15.100	14.026	5,000
2024-03-14	15.000	15.300	14.900	14.900	13.840	20,900
2024-03-13	15.200	15.200	15.100	15.100	14.026	2,300
2024-03-12	14.900	15.300	14.900	15.300	14.211	77,405
2024-03-11	15.000	15.000	14.900	14.900	13.840	21,680
2024-03-08	15.200	15.200	15.000	15.000	13.933	1,000
2024-03-07	15.000	15.200	15.000	15.200	14.118	28,709
2024-03-06	15.000	15.300	15.000	15.000	13.933	654,148
2024-03-05	14.900	15.000	14.900	15.000	13.933	10,100
2024-03-04	15.000	15.000	14.900	14.900	13.840	41,600
2024-03-01	15.000	15.000	14.900	15.000	13.933	36,403
2024-02-29	15.300	15.300	14.900	14.900	13.840	91,002
2024-02-28	15.300	15.300	15.300	15.300	14.211	6,802
2024-02-27	15.000	15.300	15.000	15.300	14.211	1,162,800
2024-02-23	15.000	15.100	14.900	14.900	13.840	56,505
2024-02-22	15.200	15.200	14.900	14.900	13.840	65,958
2024-02-21	15.200	15.300	15.200	15.200	14.118	3,600
2024-02-20	15.300	15.300	15.200	15.200	14.118	3,000
2024-02-19	15.300	15.400	15.300	15.300	14.211	20,700
2024-02-16	15.100	15.400	15.100	15.300	14.211	1,300
2024-02-15	15.100	15.400	15.100	15.400	14.304	10,800
2024-02-14	15.300	15.400	15.000	15.400	14.304	19,690
2024-02-13	15.100	15.300	14.900	15.300	14.211	1,057,002
2024-02-12	15.400	15.400	14.800	15.100	14.026	13,532
2024-02-09	15.100	15.200	15.000	15.200	14.118	4,220
2024-02-08	15.400	15.400	15.100	15.400	14.304	33,700
2024-02-07	15.400	15.400	15.400	15.400	14.304	9,335
2024-02-06	15.200	15.200	15.100	15.200	14.118	36,801
2024-02-05	15.200	15.200	15.000	15.200	14.118	7,500
2024-02-02	15.100	15.300	15.000	15.200	14.118	1,094,000
2024-02-01	15.000	15.100	15.000	15.100	14.026	8,000
2024-01-31	15.000	15.000	14.800	15.000	13.933	130,802
2024-01-30	15.300	15.300	15.300	15.300	14.211	22,900
2024-01-29	15.000	15.200	15.000	15.200	14.118	6,703
2024-01-26	15.100	15.100	14.900	15.100	14.026	25,600
2024-01-25	15.100	15.100	15.100	15.100	14.026	1,455
2024-01-24	14.800	15.100	14.700	15.100	14.026	20,152
2024-01-23	15.000	15.000	14.900	15.000	13.933	7,100
2024-01-22	15.000	15.200	14.700	14.700	13.654	22,280
2024-01-19	15.000	15.200	14.900	15.200	14.118	10,300
2024-01-18	15.200	15.200	15.200	15.200	14.118	1,750
2024-01-17	15.000	15.200	15.000	15.200	14.118	41,700
2024-01-16	15.300	15.300	15.300	15.300	14.211	4,003
2024-01-15	15.400	15.400	15.000	15.200	14.118	39,635

← NewerPage 11 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.