Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.200	7.200	6.950	7.050	7.050	104,699
2026-07-17	6.950	7.100	6.950	7.100	7.100	99,969
2026-07-16	6.850	7.000	6.800	6.900	6.900	41,800
2026-07-15	6.950	7.000	6.850	6.950	6.950	76,030
2026-07-14	7.000	7.000	6.900	6.900	6.900	52,700
2026-07-13	6.800	7.000	6.750	7.000	7.000	231,905
2026-07-10	6.550	6.700	6.550	6.700	6.700	223,617
2026-07-09	6.500	6.550	6.500	6.500	6.500	27,800
2026-07-08	6.550	6.600	6.450	6.500	6.500	257,807
2026-07-07	6.600	6.600	6.550	6.550	6.550	21,100
2026-07-06	6.550	6.600	6.550	6.550	6.550	47,134
2026-07-03	6.550	6.600	6.550	6.550	6.550	65,100
2026-07-02	6.600	6.600	6.550	6.550	6.550	51,704
2026-07-01	6.500	6.600	6.500	6.600	6.600	130,800
2026-06-30	6.450	6.500	6.450	6.500	6.500	64,178
2026-06-29	6.350	6.450	6.350	6.400	6.400	15,500
2026-06-26	6.300	6.400	6.300	6.300	6.300	24,217
2026-06-25	6.350	6.400	6.300	6.300	6.300	21,412
2026-06-24	6.300	6.400	6.300	6.350	6.350	29,400
2026-06-23	6.450	6.450	6.350	6.350	6.350	55,800
2026-06-22	6.300	6.400	6.250	6.400	6.400	40,150
2026-06-19	6.350	6.350	6.300	6.300	6.300	5,900
2026-06-18	6.250	6.300	6.250	6.300	6.300	8,510
2026-06-17	6.250	6.300	6.250	6.300	6.300	127,101
2026-06-16	6.350	6.400	6.300	6.300	6.300	13,726
2026-06-15	6.350	6.350	6.150	6.300	6.300	165,802
2026-06-12	6.400	6.450	6.350	6.350	6.350	120,408
2026-06-11	6.300	6.400	6.250	6.350	6.350	76,801
2026-06-10	6.400	6.400	6.300	6.350	6.350	47,400
2026-06-09	6.400	6.450	6.400	6.400	6.400	117,140
2026-06-08	6.400	6.500	6.400	6.500	6.500	143,019
2026-06-05	6.500	6.550	6.400	6.550	6.550	41,551
2026-06-04	6.400	6.500	6.400	6.500	6.500	37,977
2026-06-02	6.400	6.500	6.400	6.450	6.450	31,202
2026-05-29	6.400	6.650	6.400	6.400	6.400	25,234
2026-05-28	6.550	6.600	6.450	6.450	6.450	16,830
2026-05-27	6.400	6.700	6.400	6.650	6.650	85,454
2026-05-26	6.400	6.550	6.350	6.450	6.450	41,487
2026-05-25	6.350	6.500	6.350	6.500	6.500	12,150
2026-05-22	6.400	6.450	6.350	6.350	6.350	136,969
2026-05-21	6.400	6.450	6.400	6.450	6.450	7,300
2026-05-20	6.400	6.500	6.400	6.450	6.450	31,000
2026-05-19	6.300	6.400	6.300	6.400	6.400	11,500
2026-05-18	6.300	6.400	6.300	6.350	6.350	14,501
2026-05-15	6.350	6.450	6.300	6.400	6.400	13,500
2026-05-14	6.300	6.400	6.300	6.400	6.400	7,001
2026-05-13	6.350	6.400	6.350	6.400	6.400	7,600
2026-05-12	6.400	6.450	6.400	6.400	6.400	6,201
2026-05-11	6.350	6.550	6.350	6.450	6.450	139,000
2026-05-08	6.400	6.450	6.400	6.400	6.400	42,800
2026-05-07	6.350	6.450	6.350	6.400	6.400	33,401
2026-05-06	6.500	6.550	6.350	6.350	6.350	263,237
2026-05-05	6.250	6.400	6.250	6.350	6.350	26,501
2026-04-30	6.300	6.300	6.250	6.300	6.300	25,400
2026-04-29	6.150	6.350	6.150	6.350	6.350	7,000
2026-04-28	6.200	6.300	6.200	6.250	6.250	44,750
2026-04-27	6.300	6.300	6.100	6.200	6.200	52,489
2026-04-24	6.150	6.300	6.150	6.300	6.300	9,700
2026-04-23	6.150	6.200	6.150	6.200	6.200	4,694
2026-04-22	6.100	6.200	6.100	6.200	6.200	15,400

← NewerPage 2 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.