Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	12.300	12.400	12.300	12.400	10.962	88,300
2022-01-13	12.400	12.500	12.300	12.400	10.962	151,500
2022-01-12	12.300	12.400	12.100	12.400	10.962	474,100
2022-01-11	12.100	12.300	12.000	12.300	10.874	207,100
2022-01-10	12.100	12.300	12.000	12.000	10.608	205,200
2022-01-07	11.900	12.300	11.900	12.200	10.785	128,600
2022-01-06	12.000	12.000	11.900	12.000	10.608	113,900
2022-01-05	12.000	12.100	12.000	12.100	10.697	99,400
2022-01-04	12.000	12.300	12.000	12.100	10.697	31,500
2021-12-30	12.000	12.300	12.000	12.100	10.697	240,500
2021-12-29	12.000	12.100	12.000	12.100	10.697	153,500
2021-12-28	12.000	12.100	12.000	12.000	10.608	24,000
2021-12-27	12.100	12.100	11.900	12.000	10.608	71,600
2021-12-24	11.900	12.000	11.700	11.900	10.520	357,900
2021-12-23	11.800	12.000	11.700	12.000	10.608	380,800
2021-12-22	11.700	11.900	11.700	11.800	10.432	59,500
2021-12-21	11.500	11.800	11.500	11.700	10.343	263,600
2021-12-20	11.400	11.600	11.400	11.600	10.255	175,900
2021-12-17	11.300	11.600	11.100	11.600	10.255	423,300
2021-12-16	11.500	11.500	11.300	11.300	9.990	121,400
2021-12-15	11.200	11.700	11.200	11.700	10.343	400,200
2021-12-14	11.200	11.200	11.100	11.200	9.901	6,200
2021-12-13	11.200	11.200	11.100	11.200	9.901	102,300
2021-12-09	11.100	11.200	11.000	11.200	9.901	52,600
2021-12-08	11.100	11.200	11.000	11.100	9.813	71,800
2021-12-07	11.000	11.100	10.900	11.100	9.813	83,600
2021-12-03	10.800	11.000	10.800	11.000	9.724	22,100
2021-12-02	11.100	11.100	10.500	10.800	9.548	302,600
2021-12-01	10.800	11.000	10.800	10.900	9.636	96,800
2021-11-30	11.200	11.300	10.900	10.900	9.636	360,000
2021-11-29	11.100	11.300	11.100	11.200	9.901	260,400
2021-11-26	11.500	11.600	11.200	11.300	9.990	209,300
2021-11-25	11.700	11.700	11.500	11.500	10.166	243,200
2021-11-24	11.500	11.700	11.500	11.700	10.343	64,600
2021-11-23	11.700	11.800	11.600	11.600	10.255	77,000
2021-11-22	11.900	11.900	11.700	11.700	10.343	211,400
2021-11-19	12.200	12.200	12.000	12.000	10.308	356,900
2021-11-18	12.200	12.300	12.200	12.200	10.480	66,000
2021-11-17	12.100	12.300	12.100	12.300	10.566	129,300
2021-11-16	12.200	12.200	12.100	12.100	10.394	151,900
2021-11-15	12.100	12.200	12.100	12.200	10.480	75,100
2021-11-12	12.200	12.300	12.100	12.300	10.566	104,400
2021-11-11	12.100	12.200	12.100	12.100	10.394	146,700
2021-11-10	12.500	12.500	12.000	12.100	10.394	650,800
2021-11-09	12.500	12.900	12.500	12.800	10.995	420,600
2021-11-08	12.200	12.400	12.100	12.400	10.651	169,300
2021-11-05	12.300	12.300	12.200	12.300	10.566	116,500
2021-11-04	12.200	12.400	12.200	12.300	10.566	29,200
2021-11-03	12.200	12.300	12.200	12.200	10.480	53,500
2021-11-02	12.200	12.200	12.100	12.100	10.394	98,300
2021-11-01	12.200	12.300	12.100	12.300	10.566	94,500
2021-10-29	12.300	12.400	12.200	12.200	10.480	38,700
2021-10-28	12.300	12.400	12.200	12.200	10.480	56,400
2021-10-27	12.400	12.400	12.100	12.300	10.566	160,400
2021-10-26	12.200	12.400	12.200	12.300	10.566	194,600
2021-10-25	12.000	12.300	11.900	12.200	10.480	219,000
2021-10-21	12.000	12.100	11.900	12.000	10.308	96,900

← NewerPage 20 of 20 · 1,197 trading days

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.