Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	15.500	15.500	15.200	15.400	14.304	36,401
2024-01-11	15.500	15.500	15.500	15.500	14.397	75,405
2024-01-10	15.300	15.400	15.200	15.400	14.304	9,700
2024-01-08	15.400	15.400	15.100	15.200	14.118	8,100
2024-01-05	15.300	15.300	15.300	15.300	14.211	2,407,200
2024-01-04	15.200	15.200	15.000	15.200	14.118	8,701
2024-01-03	14.800	15.000	14.800	15.000	13.933	401
2024-01-02	14.900	15.200	14.900	15.200	14.118	3,730
2023-12-28	14.700	15.200	14.700	15.200	14.118	2,712
2023-12-27	15.100	15.200	15.100	15.200	14.118	5,000
2023-12-26	15.000	15.100	15.000	15.100	14.026	4,800
2023-12-25	14.700	15.000	14.700	15.000	13.933	8,600
2023-12-22	15.000	15.000	14.900	14.900	13.840	2,403
2023-12-21	15.100	15.100	14.800	15.000	13.933	5,300
2023-12-20	15.000	15.100	15.000	15.100	14.026	8,177
2023-12-19	14.900	15.000	14.800	15.000	13.933	4,903
2023-12-18	14.600	14.900	14.600	14.800	13.747	2,413,811
2023-12-15	15.200	15.300	14.500	14.500	13.468	359,252
2023-12-14	15.200	15.500	15.200	15.500	14.397	51,410
2023-12-13	15.200	15.400	15.200	15.400	14.304	8,145
2023-12-12	15.500	15.500	15.200	15.500	14.397	45,405
2023-12-08	15.300	15.400	15.200	15.400	14.304	13,850
2023-12-07	15.200	15.400	15.200	15.400	14.304	249,118
2023-12-06	15.000	15.200	15.000	15.200	14.118	28,782
2023-12-04	15.000	15.100	15.000	15.100	14.026	29,401
2023-12-01	14.900	14.900	14.900	14.900	13.840	9,100
2023-11-30	15.000	15.200	15.000	15.200	14.118	2,680
2023-11-29	15.000	15.200	15.000	15.200	14.118	24,600
2023-11-28	14.900	15.100	14.900	15.100	14.026	6,713
2023-11-27	15.100	15.100	15.100	15.100	14.026	306
2023-11-23	14.800	14.900	14.700	14.900	13.840	23,600
2023-11-22	15.100	15.300	15.100	15.200	13.756	15,020
2023-11-21	15.300	15.300	15.100	15.300	13.847	23,704
2023-11-20	15.100	15.300	15.100	15.300	13.847	13,390
2023-11-17	15.100	15.100	15.000	15.100	13.666	6,305
2023-11-16	15.000	15.000	14.900	14.900	13.485	7,301
2023-11-15	14.800	15.000	14.800	15.000	13.575	6,808
2023-11-14	14.800	14.800	14.500	14.800	13.394	105,400
2023-11-13	15.100	15.100	14.800	15.100	13.666	25,026
2023-11-10	15.000	15.300	15.000	15.200	13.756	235,302
2023-11-09	14.800	14.900	14.800	14.900	13.485	60,901
2023-11-08	14.900	14.900	14.900	14.900	13.485	3,000
2023-11-07	14.800	14.900	14.800	14.900	13.485	31,300
2023-11-06	14.800	15.000	14.800	15.000	13.575	21,900
2023-11-02	14.800	14.800	14.700	14.700	13.304	292
2023-11-01	14.800	15.100	14.600	14.800	13.394	214,902
2023-10-31	14.800	14.900	14.700	14.900	13.485	4,000
2023-10-30	14.600	14.800	14.600	14.800	13.394	2,101
2023-10-27	14.800	14.900	14.700	14.800	13.394	13,339
2023-10-26	14.700	14.800	14.700	14.800	13.394	4,602
2023-10-25	14.700	14.900	14.700	14.900	13.485	6,600
2023-10-24	14.800	14.800	14.800	14.800	13.394	15,800
2023-10-20	14.800	14.900	14.800	14.900	13.485	17,800
2023-10-19	14.700	14.900	14.700	14.800	13.394	10,200
2023-10-18	14.800	14.900	14.800	14.900	13.485	17,000
2023-10-17	14.800	14.900	14.800	14.900	13.485	1,105
2023-10-16	14.700	15.000	14.700	15.000	13.575	8,910
2023-10-12	14.800	14.900	14.700	14.800	13.394	31,300
2023-10-11	14.800	14.800	14.700	14.700	13.304	9,030
2023-10-10	14.800	14.800	14.800	14.800	13.394	3,300

← NewerPage 12 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.