Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	14.900	14.900	14.600	14.900	13.485	76,506
2023-07-11	14.600	14.800	14.600	14.800	13.394	900
2023-07-10	14.600	14.700	14.600	14.600	13.213	22,000
2023-07-07	14.600	14.800	14.600	14.800	13.394	400
2023-07-06	14.600	14.600	14.600	14.600	13.213	2,400
2023-07-05	14.800	14.800	14.700	14.700	13.304	302
2023-07-04	14.900	14.900	14.700	14.700	13.304	2,919
2023-07-03	14.600	14.600	14.500	14.600	13.213	7,901
2023-06-30	14.600	14.600	14.600	14.600	13.213	100
2023-06-29	14.700	14.700	14.700	14.700	13.304	400
2023-06-28	14.500	14.500	14.500	14.500	13.123	3,000
2023-06-27	14.500	14.600	14.500	14.500	13.123	5,000
2023-06-26	14.800	14.800	14.200	14.500	13.123	21,900
2023-06-23	14.800	14.800	14.800	14.800	13.394	100
2023-06-22	14.500	14.800	14.500	14.800	13.394	6,453
2023-06-21	14.300	14.800	14.300	14.700	13.304	7,750
2023-06-20	14.900	14.900	14.900	14.900	13.485	1,601
2023-06-19	15.000	15.000	14.900	15.000	13.575	2,002
2023-06-16	15.000	15.100	15.000	15.000	13.575	10,500
2023-06-15	15.000	15.000	15.000	15.000	13.575	600
2023-06-14	15.100	15.100	15.100	15.100	13.666	508
2023-06-12	15.000	15.100	15.000	15.100	13.666	8,801
2023-06-09	15.000	15.100	15.000	15.100	13.666	5,600
2023-06-08	15.100	15.100	15.000	15.000	13.575	16,100
2023-06-07	15.100	15.100	15.100	15.100	13.666	301
2023-06-06	15.000	15.000	15.000	15.000	13.575	6,413
2023-06-02	15.000	15.000	15.000	15.000	13.575	10,102
2023-06-01	15.000	15.100	15.000	15.100	13.666	6,400
2023-05-31	15.000	15.100	15.000	15.100	13.666	5,501
2023-05-30	15.200	15.300	15.200	15.200	13.756	3,200
2023-05-29	15.300	15.300	15.200	15.200	13.756	200
2023-05-26	15.300	15.300	15.200	15.300	13.847	5,110
2023-05-25	15.300	15.400	15.300	15.300	13.847	38,270
2023-05-24	15.400	15.400	15.300	15.300	13.847	7,884
2023-05-23	15.300	15.400	15.300	15.300	13.847	54,600
2023-05-22	15.000	15.300	14.700	15.300	13.847	498,319
2023-05-19	15.000	15.000	14.900	15.000	13.575	106,200
2023-05-18	15.100	15.100	15.000	15.000	13.575	8,712
2023-05-17	15.100	15.200	15.000	15.000	13.575	3,820
2023-05-16	15.300	15.300	15.300	15.300	13.847	100
2023-05-15	15.300	15.300	15.100	15.300	13.847	72,406
2023-05-12	15.100	15.200	15.000	15.100	13.666	47,359
2023-05-11	15.300	15.300	15.200	15.300	13.847	102,901
2023-05-10	15.100	15.300	15.000	15.300	13.847	1,927,952
2023-05-09	15.300	15.300	15.100	15.100	13.666	6,723
2023-05-08	15.300	15.300	15.000	15.300	13.847	2,500
2023-05-03	15.300	15.300	15.300	15.300	13.847	1,324
2023-05-02	15.300	15.300	15.200	15.300	13.847	9,725
2023-04-28	15.000	15.300	14.900	15.200	13.756	751,023
2023-04-27	15.000	15.100	15.000	15.000	13.575	216,311
2023-04-26	15.300	15.300	15.000	15.000	13.575	1,000
2023-04-25	15.300	15.300	15.000	15.000	13.575	9,400
2023-04-24	15.000	15.100	15.000	15.000	13.575	5,600
2023-04-21	15.300	15.300	15.000	15.000	13.575	26,162
2023-04-20	15.400	15.400	15.000	15.100	13.666	74,751
2023-04-19	15.400	15.400	15.000	15.000	13.575	11,270
2023-04-18	15.100	15.300	15.000	15.000	13.575	6,800
2023-04-17	15.300	15.300	15.300	15.300	13.847	5,508
2023-04-12	15.100	15.200	15.100	15.200	13.756	501
2023-04-11	15.100	15.300	15.100	15.200	13.756	19,402

← NewerPage 14 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.