Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	15.200	15.200	15.100	15.200	13.437	112,700
2022-04-08	15.200	15.200	15.100	15.200	13.437	126,400
2022-04-07	15.200	15.300	15.100	15.100	13.349	77,300
2022-04-05	15.200	15.200	15.200	15.200	13.437	86,400
2022-04-04	15.200	15.300	15.100	15.200	13.437	63,000
2022-04-01	15.200	15.300	15.200	15.200	13.437	78,800
2022-03-31	15.200	15.200	15.200	15.200	13.437	29,500
2022-03-30	15.300	15.300	15.200	15.200	13.437	81,800
2022-03-29	15.100	15.300	15.100	15.200	13.437	160,100
2022-03-28	15.100	15.200	15.000	15.100	13.349	141,200
2022-03-25	15.200	15.300	15.100	15.100	13.349	33,700
2022-03-24	15.400	15.400	15.200	15.200	13.437	57,710
2022-03-23	15.400	15.400	15.200	15.200	13.437	156,744
2022-03-22	15.300	15.400	15.200	15.300	13.526	118,700
2022-03-21	15.200	15.300	15.100	15.200	13.437	185,500
2022-03-18	15.200	15.200	15.000	15.000	13.261	177,400
2022-03-17	15.100	15.200	15.000	15.200	13.437	109,400
2022-03-16	14.900	15.200	14.900	15.100	13.349	148,800
2022-03-15	15.000	15.100	14.800	15.000	13.261	96,100
2022-03-14	14.700	14.900	14.600	14.900	13.172	282,100
2022-03-11	14.600	14.700	14.600	14.700	12.995	91,500
2022-03-10	14.700	14.700	14.500	14.700	12.995	117,400
2022-03-09	14.600	14.600	14.400	14.600	12.907	224,600
2022-03-08	14.400	14.500	13.900	14.500	12.819	735,700
2022-03-07	14.300	14.500	14.100	14.400	12.730	835,200
2022-03-04	14.200	14.300	14.200	14.300	12.642	156,100
2022-03-03	14.000	14.200	13.900	14.200	12.553	73,900
2022-03-02	13.900	14.000	13.900	14.000	12.377	32,900
2022-03-01	13.700	14.100	13.700	14.000	12.377	66,100
2022-02-28	13.500	13.800	13.400	13.700	12.111	106,900
2022-02-25	13.300	13.800	13.300	13.600	12.023	133,600
2022-02-24	14.300	14.400	13.200	13.300	11.758	293,100
2022-02-23	14.400	14.500	14.400	14.400	12.730	68,000
2022-02-22	14.500	14.600	14.400	14.600	12.907	455,400
2022-02-21	14.700	14.700	14.400	14.600	12.907	521,700
2022-02-18	14.600	14.700	14.500	14.700	12.995	165,700
2022-02-17	14.500	14.600	14.500	14.600	12.907	233,700
2022-02-15	14.500	14.500	14.400	14.500	12.819	887,000
2022-02-14	14.300	14.500	14.200	14.500	12.819	217,500
2022-02-11	14.400	14.400	14.200	14.300	12.642	210,600
2022-02-10	14.400	14.400	14.100	14.400	12.730	315,100
2022-02-09	14.000	14.300	14.000	14.000	12.377	338,700
2022-02-08	13.900	14.000	13.800	13.900	12.288	265,100
2022-02-07	13.700	13.900	13.700	13.900	12.288	182,200
2022-02-04	13.500	13.700	13.500	13.700	12.111	184,600
2022-02-03	13.600	13.600	13.400	13.600	12.023	1,420,100
2022-02-02	13.600	13.700	13.400	13.600	12.023	212,800
2022-02-01	13.300	13.500	13.200	13.500	11.934	2,080,100
2022-01-31	13.300	13.500	13.300	13.400	11.846	203,000
2022-01-28	13.300	13.400	13.000	13.300	11.758	93,800
2022-01-27	13.300	13.300	12.900	13.100	11.581	81,200
2022-01-26	13.000	13.200	12.900	13.200	11.669	424,300
2022-01-25	13.000	13.000	12.800	13.000	11.492	306,700
2022-01-24	12.800	12.900	12.700	12.900	11.404	204,400
2022-01-21	12.800	12.800	12.600	12.800	11.316	211,300
2022-01-20	12.700	12.900	12.600	12.700	11.227	165,900
2022-01-19	12.500	12.600	12.500	12.600	11.139	84,100
2022-01-18	12.600	12.600	12.400	12.600	11.139	98,100
2022-01-17	12.300	12.700	12.300	12.600	11.139	179,200
2022-01-14	12.300	12.400	12.300	12.400	10.962	88,300

← NewerPage 19 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.