Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.300	15.300	15.100	15.200	13.437	58,740
2022-10-10	15.100	15.300	15.100	15.300	13.526	2,030
2022-10-07	15.000	15.200	15.000	15.100	13.349	705
2022-10-06	15.400	15.400	15.100	15.200	13.437	12,045
2022-10-05	15.300	15.300	15.100	15.300	13.526	57,726
2022-10-04	15.300	15.300	15.200	15.300	13.526	53,444
2022-10-03	15.300	15.300	15.100	15.200	13.437	18,103
2022-09-30	15.200	15.200	15.100	15.200	13.437	2,290
2022-09-29	15.300	15.300	15.200	15.200	13.437	31,708
2022-09-28	15.200	15.400	14.900	15.200	13.437	188,305
2022-09-27	15.100	15.100	15.000	15.000	13.261	200
2022-09-26	14.900	15.200	14.800	15.200	13.437	514,900
2022-09-23	15.300	15.300	14.900	15.000	13.261	1,700
2022-09-22	15.200	15.200	15.100	15.100	13.349	4,503
2022-09-21	15.100	15.200	15.100	15.200	13.437	45,501
2022-09-20	15.200	15.300	15.100	15.100	13.349	9,330
2022-09-19	15.100	15.200	14.900	15.200	13.437	173,300
2022-09-16	15.300	15.300	15.100	15.200	13.437	16,807
2022-09-15	15.200	15.200	14.900	15.200	13.437	375,507
2022-09-14	15.200	15.200	14.900	15.000	13.261	15,600
2022-09-13	15.300	15.300	14.900	14.900	13.172	2,900
2022-09-12	15.100	15.200	14.800	15.000	13.261	692,533
2022-09-09	14.800	15.000	14.700	14.800	13.084	84,710
2022-09-08	14.900	14.900	14.700	14.700	12.995	92,151
2022-09-07	14.900	15.000	14.900	14.900	13.172	37,700
2022-09-06	15.000	15.000	14.800	14.800	13.084	92,252
2022-09-05	14.900	15.000	14.900	15.000	13.261	3,955
2022-09-02	14.900	14.900	14.900	14.900	13.172	6,500
2022-09-01	14.900	14.900	14.900	14.900	13.172	11,450
2022-08-31	15.000	15.000	15.000	15.000	13.261	145
2022-08-30	15.100	15.100	14.900	14.900	13.172	4,300
2022-08-29	14.900	15.100	14.800	15.100	13.349	20,349
2022-08-26	14.900	15.000	14.800	15.000	13.261	21,916
2022-08-25	14.900	15.000	14.900	14.900	13.172	387,531
2022-08-24	15.000	15.000	15.000	15.000	13.261	1,204
2022-08-23	15.100	15.100	15.000	15.000	13.261	15,101
2022-08-22	15.000	15.000	15.000	15.000	13.261	24,101
2022-08-19	15.000	15.000	15.000	15.000	13.261	40,301
2022-08-18	15.000	15.000	15.000	15.000	13.261	200
2022-08-17	15.100	15.200	15.000	15.100	13.349	21,602
2022-08-16	15.100	15.100	15.000	15.000	13.261	3,700
2022-08-15	15.200	15.300	15.100	15.100	13.349	5,550
2022-08-11	15.100	15.100	15.100	15.100	13.349	7,600
2022-08-10	15.100	15.200	15.100	15.100	13.349	2,724
2022-08-09	15.300	15.300	15.000	15.100	13.349	15,806
2022-08-08	15.000	15.300	15.000	15.300	13.526	35,200
2022-08-05	15.200	15.200	15.000	15.200	13.437	6,302
2022-08-04	14.900	15.200	14.900	15.200	13.437	44,750
2022-08-03	15.200	15.200	14.800	14.900	13.172	4,902
2022-08-02	14.900	15.200	14.600	15.200	13.437	393,371
2022-08-01	14.900	15.000	14.800	14.900	13.172	42,710
2022-07-27	15.100	15.400	15.000	15.000	13.261	108,020
2022-07-26	15.500	15.500	15.000	15.100	13.349	19,800
2022-07-25	15.500	15.500	15.200	15.200	13.437	80,540
2022-07-22	14.600	15.300	14.600	15.300	13.526	465,205
2022-07-21	14.500	14.700	14.500	14.500	12.819	32,018
2022-07-20	14.400	14.600	14.400	14.500	12.819	3,001
2022-07-19	14.500	14.500	14.400	14.400	12.730	78,000
2022-07-18	14.600	14.600	14.500	14.500	12.819	34,700
2022-07-15	14.700	14.800	14.400	14.400	12.730	6,600

← NewerPage 17 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.