Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	15.100	15.100	15.100	15.100	13.666	33,300
2023-04-07	15.400	15.400	15.000	15.100	13.666	15,801
2023-04-05	15.300	15.300	15.000	15.000	13.575	23,400
2023-04-04	15.000	15.200	15.000	15.200	13.756	2,000
2023-04-03	15.000	15.400	15.000	15.300	13.847	257,150
2023-03-31	15.300	15.300	15.000	15.000	13.575	11,100
2023-03-30	15.100	15.300	15.000	15.000	13.575	10,801
2023-03-29	15.400	15.400	15.000	15.000	13.575	25,000
2023-03-28	15.300	15.300	15.000	15.000	13.575	10,100
2023-03-27	15.300	15.300	15.000	15.000	13.575	900
2023-03-24	15.000	15.000	14.900	15.000	13.575	111,630
2023-03-23	14.900	15.100	14.900	15.100	13.666	474
2023-03-22	15.000	15.100	15.000	15.100	13.666	425
2023-03-21	15.400	15.500	15.200	15.200	13.756	14,450
2023-03-20	15.500	15.500	14.900	15.200	13.756	179,881
2023-03-17	15.000	15.000	14.900	14.900	13.485	202,601
2023-03-16	15.000	15.000	15.000	15.000	13.575	1,800
2023-03-15	15.100	15.300	14.900	15.300	13.847	422,215
2023-03-14	15.300	15.300	14.800	14.900	13.485	203,227
2023-03-13	15.000	15.200	15.000	15.000	13.575	7,681
2023-03-10	15.300	15.300	15.000	15.000	13.575	63,900
2023-03-09	15.200	15.300	15.100	15.200	13.756	7,900
2023-03-08	15.000	15.200	15.000	15.200	13.756	4,400
2023-03-07	15.200	15.300	15.000	15.000	13.575	13,601
2023-03-03	15.300	15.300	15.000	15.200	13.756	3,002
2023-03-02	15.000	15.200	15.000	15.100	13.666	900
2023-03-01	15.200	15.200	15.000	15.000	13.575	4,701
2023-02-28	15.000	15.200	15.000	15.200	13.756	59,600
2023-02-27	15.300	15.300	15.000	15.000	13.575	2,200
2023-02-24	15.000	15.100	15.000	15.100	13.666	1,900
2023-02-23	15.000	15.000	15.000	15.000	13.575	2,001
2023-02-22	14.900	15.100	14.900	15.000	13.575	16,402
2023-02-21	15.000	15.000	15.000	15.000	13.575	600
2023-02-20	14.900	15.000	14.900	14.900	13.485	5,500
2023-02-17	15.000	15.000	14.900	15.000	13.575	5,901
2023-02-16	14.900	15.000	14.900	15.000	13.575	6,413
2023-02-15	15.100	15.100	15.000	15.000	13.575	5,600
2023-02-14	15.100	15.200	15.100	15.200	13.756	16,815
2023-02-13	15.300	15.300	15.100	15.200	13.756	42,909
2023-02-10	15.200	15.300	15.000	15.300	13.847	4,701
2023-02-09	14.900	15.300	14.900	15.200	13.756	538,984
2023-02-08	15.000	15.000	14.900	15.000	13.575	22,650
2023-02-07	15.200	15.200	14.800	15.000	13.575	208,972
2023-02-06	15.400	15.400	15.300	15.300	13.847	11,412
2023-02-03	15.200	15.300	15.200	15.300	13.847	13,707
2023-02-02	15.400	15.400	15.300	15.300	13.847	5,101
2023-02-01	15.400	15.400	15.300	15.300	13.847	19,322
2023-01-31	15.400	15.400	15.200	15.300	13.847	24,402
2023-01-30	15.300	15.300	15.300	15.300	13.847	34,500
2023-01-27	15.300	15.300	15.300	15.300	13.847	70,970
2023-01-26	15.000	15.200	15.000	15.200	13.756	62,205
2023-01-25	15.000	15.200	15.000	15.100	13.666	10,900
2023-01-24	15.200	15.200	15.100	15.100	13.666	10,800
2023-01-23	15.100	15.300	15.100	15.100	13.666	10,059
2023-01-19	15.000	15.300	15.000	15.200	13.756	12,800
2023-01-18	15.300	15.300	15.200	15.200	13.756	11,600
2023-01-17	15.200	15.200	15.200	15.200	13.756	14,002
2023-01-16	15.000	15.200	15.000	15.200	13.756	12,610
2023-01-13	15.300	15.300	15.000	15.200	13.756	35,500
2023-01-12	15.300	15.300	15.200	15.200	13.756	15,807

← NewerPage 15 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.