Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	15.000	15.200	15.000	15.200	13.756	143,412
2023-01-10	15.000	15.300	15.000	15.000	13.575	61,606
2023-01-09	15.200	15.200	15.000	15.200	13.756	17,853
2023-01-06	15.000	15.300	15.000	15.300	13.847	25,101
2023-01-05	15.000	15.300	14.900	15.100	13.666	838,436
2023-01-04	15.300	15.300	14.900	14.900	13.485	55,925
2023-01-03	15.300	15.300	15.100	15.200	13.756	257,048
2022-12-30	15.000	15.300	14.900	15.300	13.847	37,387
2022-12-29	15.200	15.200	14.900	15.000	13.575	835,000
2022-12-28	15.000	15.000	15.000	15.000	13.575	4,910
2022-12-27	15.300	15.300	14.900	15.000	13.575	48,125
2022-12-26	15.000	15.300	15.000	15.300	13.847	400
2022-12-23	15.200	15.200	14.900	15.100	13.666	406,200
2022-12-22	15.100	15.200	15.100	15.200	13.756	75,501
2022-12-21	15.000	15.200	14.900	15.100	13.666	543,001
2022-12-20	15.200	15.200	14.900	15.000	13.575	9,000
2022-12-19	15.300	15.300	15.200	15.200	13.756	20,002,600
2022-12-16	15.300	15.300	15.200	15.200	13.756	1,402
2022-12-15	15.200	15.300	15.000	15.200	13.756	3,300
2022-12-14	15.100	15.200	15.100	15.100	13.666	12,428
2022-12-13	15.400	15.400	15.100	15.100	13.666	13,204
2022-12-09	15.400	15.400	15.200	15.300	13.847	13,200
2022-12-08	15.300	15.300	15.200	15.200	13.756	12,201
2022-12-07	15.100	15.300	14.900	15.300	13.847	398,702
2022-12-06	14.900	15.200	14.900	15.200	13.756	71,345
2022-12-02	15.000	15.000	14.900	14.900	13.485	26,411
2022-12-01	15.000	15.200	14.900	15.200	13.756	11,333
2022-11-30	15.100	15.200	14.900	15.200	13.756	9,001
2022-11-29	15.000	15.300	15.000	15.000	13.575	512
2022-11-28	15.200	15.200	14.900	15.200	13.756	3,400
2022-11-25	14.500	15.300	14.500	15.200	13.756	165,354
2022-11-24	14.700	14.800	14.500	14.500	13.123	30,601
2022-11-23	14.700	14.800	14.700	14.700	13.304	33,800
2022-11-22	14.900	15.000	14.700	14.800	13.394	67,629
2022-11-21	15.500	15.500	15.100	15.100	13.349	30,445
2022-11-18	15.500	15.500	15.300	15.300	13.526	12,102
2022-11-17	15.300	15.400	15.200	15.300	13.526	9,506
2022-11-16	15.300	15.300	15.300	15.300	13.526	2,124
2022-11-15	15.200	15.300	15.200	15.300	13.526	3,967
2022-11-14	15.400	15.400	15.200	15.200	13.437	7,452
2022-11-11	15.500	15.500	15.300	15.400	13.614	18,005
2022-11-10	15.200	15.500	15.200	15.400	13.614	17,915
2022-11-09	15.500	15.600	15.200	15.200	13.437	74,705
2022-11-08	15.300	15.300	15.200	15.200	13.437	1,300
2022-11-07	15.100	15.300	15.100	15.300	13.526	2,900
2022-11-04	15.200	15.200	15.100	15.200	13.437	11,402
2022-11-03	15.100	15.200	15.100	15.200	13.437	5,200
2022-11-02	15.300	15.300	15.200	15.200	13.437	5,200
2022-11-01	15.200	15.300	15.000	15.300	13.526	152,700
2022-10-31	15.000	15.200	15.000	15.200	13.437	5,600
2022-10-28	15.000	15.200	15.000	15.000	13.261	4,600
2022-10-27	15.100	15.100	15.000	15.100	13.349	2,701
2022-10-26	15.000	15.200	15.000	15.100	13.349	9,701
2022-10-25	15.100	15.200	14.900	15.200	13.437	248,303
2022-10-21	15.000	15.100	15.000	15.100	13.349	90,011
2022-10-20	15.000	15.100	15.000	15.100	13.349	138,200
2022-10-19	15.200	15.200	14.900	15.000	13.261	107,315
2022-10-18	15.100	15.200	15.000	15.200	13.437	118,916
2022-10-17	15.200	15.300	15.100	15.100	13.349	24,220
2022-10-12	15.200	15.200	15.100	15.200	13.437	10,400

← NewerPage 16 of 21 · 1,201 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.