Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	14.300	14.800	14.300	14.700	12.995	48,600
2022-07-12	14.400	14.500	14.400	14.400	12.730	3,100
2022-07-11	14.600	14.600	14.500	14.500	12.819	63,802
2022-07-08	14.800	14.800	14.600	14.700	12.995	57,852
2022-07-07	14.800	14.900	14.800	14.800	13.084	1,318
2022-07-06	14.800	15.000	14.800	15.000	13.261	104,309
2022-07-05	14.700	15.000	14.700	15.000	13.261	343,324
2022-07-04	14.700	14.800	14.700	14.700	12.995	10,700
2022-07-01	14.700	14.900	14.700	14.700	12.995	5,503
2022-06-30	14.800	15.000	14.700	14.800	13.084	7,302
2022-06-29	14.700	15.000	14.700	14.800	13.084	62,900
2022-06-28	14.700	14.900	14.700	14.800	13.084	2,100
2022-06-27	14.800	15.000	14.700	15.000	13.261	50,200
2022-06-24	14.700	15.000	14.700	15.000	13.261	172,400
2022-06-23	14.400	15.000	14.400	14.700	12.995	347,900
2022-06-22	14.600	14.800	14.500	14.800	13.084	9,086
2022-06-21	14.600	15.200	14.600	15.200	13.437	192,213
2022-06-20	14.500	15.000	14.400	14.600	12.907	22,010
2022-06-17	13.600	15.100	13.600	15.000	13.261	307,000
2022-06-16	14.500	14.600	14.000	14.000	12.377	149,020
2022-06-15	14.400	14.800	14.400	14.500	12.819	27,514
2022-06-14	14.200	14.900	14.100	14.600	12.907	92,300
2022-06-13	14.900	15.000	14.900	14.900	13.172	20,007
2022-06-10	15.200	15.200	15.100	15.200	13.437	10,021
2022-06-09	15.200	15.300	15.200	15.300	13.526	287,302
2022-06-08	15.000	15.400	15.000	15.300	13.526	314,221
2022-06-07	15.200	15.200	15.100	15.100	13.349	15,855
2022-06-06	15.100	15.300	15.100	15.200	13.437	21,513
2022-06-02	15.200	15.200	15.200	15.200	13.437	62,800
2022-06-01	15.200	15.200	15.200	15.200	13.437	68,600
2022-05-31	15.200	15.300	15.200	15.300	13.526	456,500
2022-05-30	15.200	15.300	15.200	15.200	13.437	8,990
2022-05-27	15.200	15.200	15.100	15.200	13.437	92,000
2022-05-26	15.200	15.200	15.100	15.200	13.437	159,204
2022-05-25	15.300	15.300	15.200	15.200	13.437	12,200
2022-05-24	15.200	15.200	15.000	15.200	13.437	114,370
2022-05-23	15.200	15.200	15.100	15.200	13.437	287,650
2022-05-20	15.200	15.200	15.000	15.200	13.437	69,100
2022-05-19	14.700	15.200	14.700	15.200	13.437	88,100
2022-05-18	15.300	15.300	15.100	15.200	13.437	180,800
2022-05-17	15.100	15.300	15.100	15.200	13.437	272,700
2022-05-13	15.000	15.200	14.900	15.200	13.437	558,200
2022-05-12	15.000	15.100	14.900	15.100	13.349	246,200
2022-05-11	14.800	15.200	14.700	15.200	13.437	441,700
2022-05-10	14.600	15.000	14.500	15.000	13.261	153,000
2022-05-09	14.200	15.200	14.200	15.200	13.437	329,800
2022-05-06	15.000	15.200	13.500	15.200	13.437	275,200
2022-05-05	15.200	15.300	15.200	15.200	13.437	26,500
2022-05-03	15.200	15.300	15.200	15.200	13.437	67,900
2022-04-29	15.200	15.300	15.200	15.300	13.526	10,500
2022-04-28	15.200	15.300	15.200	15.200	13.437	48,800
2022-04-27	15.300	15.300	15.200	15.200	13.437	7,000
2022-04-26	15.200	15.300	15.200	15.300	13.526	10,500
2022-04-25	15.200	15.300	15.100	15.200	13.437	82,800
2022-04-22	15.200	15.300	15.200	15.200	13.437	15,800
2022-04-21	15.200	15.300	15.100	15.200	13.437	135,000
2022-04-20	15.200	15.300	15.200	15.200	13.437	148,900
2022-04-19	15.200	15.300	15.200	15.200	13.437	12,200
2022-04-18	15.200	15.300	15.100	15.200	13.437	126,600
2022-04-12	15.200	15.300	15.200	15.200	13.437	42,500

← NewerPage 18 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.