Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	15.200	15.200	14.800	14.800	13.394	3,901
2023-10-06	14.800	15.100	14.700	15.100	13.666	4,100
2023-10-05	15.000	15.000	14.700	14.700	13.304	2,300
2023-10-04	15.000	15.000	15.000	15.000	13.575	3,200
2023-10-03	15.100	15.100	15.000	15.000	13.575	3,380
2023-10-02	15.400	15.400	15.300	15.300	13.847	6,400
2023-09-29	14.800	15.400	14.600	15.400	13.937	856,879
2023-09-28	14.900	14.900	14.900	14.900	13.485	1,000
2023-09-27	15.000	15.000	14.900	14.900	13.485	23,600
2023-09-26	15.000	15.000	15.000	15.000	13.575	54,001
2023-09-25	15.000	15.000	15.000	15.000	13.575	5,100
2023-09-22	15.000	15.000	15.000	15.000	13.575	5,500
2023-09-21	15.000	15.200	15.000	15.000	13.575	4,676
2023-09-20	15.100	15.200	15.000	15.100	13.666	3,400
2023-09-19	15.000	15.000	15.000	15.000	13.575	165
2023-09-18	15.300	15.300	15.100	15.100	13.666	52,400
2023-09-15	15.300	15.300	15.300	15.300	13.847	460
2023-09-14	15.300	15.300	15.300	15.300	13.847	15,302
2023-09-13	15.300	15.300	15.200	15.200	13.756	5,600
2023-09-12	15.200	15.200	15.200	15.200	13.756	7,510
2023-09-11	15.300	15.300	15.100	15.200	13.756	5,650
2023-09-08	15.300	15.300	15.300	15.300	13.847	1,100
2023-09-07	15.300	15.300	15.300	15.300	13.847	20,010
2023-09-06	15.100	15.300	14.900	14.900	13.485	20,550
2023-09-05	15.100	15.100	15.100	15.100	13.666	1,245
2023-09-04	15.200	15.300	15.200	15.200	13.756	10,469
2023-09-01	15.200	15.300	15.000	15.000	13.575	1,147
2023-08-31	15.300	15.300	15.000	15.000	13.575	6,400
2023-08-30	15.100	15.100	15.100	15.100	13.666	4,035
2023-08-29	15.300	15.300	15.200	15.300	13.847	2,371
2023-08-28	15.200	15.200	15.000	15.000	13.575	4,150
2023-08-25	15.000	15.300	15.000	15.300	13.847	528
2023-08-24	15.000	15.300	15.000	15.300	13.847	14,201
2023-08-23	15.000	15.300	15.000	15.300	13.847	13,176
2023-08-22	15.300	15.300	15.000	15.300	13.847	55,215
2023-08-21	15.100	15.300	15.100	15.300	13.847	22,000
2023-08-18	15.300	15.400	15.200	15.400	13.937	31,316
2023-08-17	15.200	15.300	15.200	15.300	13.847	53,200
2023-08-16	15.100	15.300	15.100	15.300	13.847	210,900
2023-08-15	14.800	15.300	14.700	15.300	13.847	445,107
2023-08-11	14.900	14.900	14.800	14.800	13.394	61,501
2023-08-10	15.100	15.100	14.900	14.900	13.485	1,300
2023-08-09	15.100	15.100	14.900	15.000	13.575	4,300
2023-08-08	14.800	15.000	14.800	15.000	13.575	31,600
2023-08-07	15.100	15.100	14.800	14.900	13.485	6,100
2023-08-04	15.200	15.200	15.000	15.000	13.575	3,100
2023-08-03	15.000	15.000	15.000	15.000	13.575	1,100
2023-08-02	15.100	15.100	14.900	14.900	13.485	1,800
2023-07-31	14.700	14.800	14.700	14.800	13.394	700
2023-07-26	14.700	14.700	14.700	14.700	13.304	1,001
2023-07-25	14.800	14.900	14.800	14.800	13.394	3,000
2023-07-24	14.700	14.900	14.700	14.800	13.394	8,100
2023-07-21	14.900	15.000	14.700	14.800	13.394	50,300
2023-07-20	14.900	15.000	14.900	15.000	13.575	5,703
2023-07-19	15.200	15.200	14.900	15.200	13.756	25,252
2023-07-18	15.300	15.300	15.200	15.300	13.847	15,401
2023-07-17	15.300	15.300	15.100	15.300	13.847	243,628
2023-07-14	14.700	15.300	14.700	15.300	13.847	241,300
2023-07-13	14.600	14.900	14.500	14.900	13.485	34,860
2023-07-12	14.900	14.900	14.600	14.900	13.485	76,506

← NewerPage 13 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.