Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.200	6.300	6.100	6.100	6.100	34,640
2026-04-20	6.200	6.250	6.150	6.250	6.250	18,000
2026-04-17	6.300	6.300	6.150	6.150	6.150	1,827
2026-04-16	6.100	6.150	6.100	6.150	6.150	20,944,619
2026-04-10	6.100	6.100	6.050	6.050	6.050	2,700
2026-04-09	6.100	6.100	6.050	6.050	6.050	2,300
2026-04-08	6.300	6.300	6.000	6.000	6.000	3,200
2026-04-07	6.100	6.100	6.050	6.100	6.100	10,010
2026-04-03	6.050	6.100	6.000	6.100	6.100	100,420
2026-04-02	6.050	6.100	6.050	6.100	6.100	1,675
2026-04-01	6.050	6.050	6.000	6.000	6.000	6,309
2026-03-31	5.950	6.000	5.950	6.000	6.000	612
2026-03-30	6.050	6.050	5.900	5.900	5.900	11,232
2026-03-27	5.900	6.000	5.900	6.000	6.000	7,308
2026-03-26	6.000	6.000	5.900	5.900	5.900	5,000
2026-03-25	6.000	6.050	5.950	6.050	6.050	24,500
2026-03-24	6.000	6.100	6.000	6.000	6.000	3,010
2026-03-23	6.000	6.000	5.900	6.000	6.000	17,912
2026-03-20	6.150	6.150	6.000	6.150	6.150	10,510
2026-03-19	6.100	6.100	6.100	6.100	6.100	800
2026-03-17	6.050	6.200	6.050	6.200	6.200	2,112
2026-03-16	6.150	6.150	6.000	6.100	6.100	128,916
2026-03-13	6.250	6.300	6.250	6.300	6.300	1,900
2026-03-12	6.250	6.300	6.150	6.300	6.300	16,610
2026-03-11	6.100	6.300	6.100	6.300	6.300	200
2026-03-10	6.000	6.300	6.000	6.100	6.100	3,010
2026-03-09	6.200	6.300	5.900	6.300	6.300	5,030
2026-03-06	6.300	6.300	6.300	6.300	6.300	500
2026-03-05	6.100	6.400	6.100	6.300	6.300	4,000
2026-03-04	6.100	6.400	6.000	6.000	6.000	68,806
2026-03-02	6.400	6.600	6.250	6.250	6.250	77,027
2026-02-27	6.400	6.750	6.400	6.500	6.500	12,006
2026-02-26	6.450	6.700	6.400	6.450	6.450	38,002
2026-02-25	6.500	6.700	6.450	6.550	6.550	6,301
2026-02-24	6.600	6.650	6.400	6.650	6.650	193,801
2026-02-23	6.600	6.800	6.600	6.750	6.750	110,663
2026-02-20	6.700	6.700	6.550	6.700	6.700	12,900
2026-02-19	6.550	6.700	6.550	6.700	6.700	26,069
2026-02-18	6.500	6.600	6.500	6.600	6.600	36,000
2026-02-17	6.550	6.650	6.500	6.500	6.500	42,100
2026-02-16	6.350	6.650	6.350	6.550	6.550	14,601
2026-02-13	6.400	6.500	6.350	6.500	6.500	42,619
2026-02-12	6.350	6.500	6.350	6.500	6.500	35,800
2026-02-11	6.250	6.450	6.250	6.350	6.350	82,010
2026-02-10	6.250	6.350	6.250	6.350	6.350	14,200
2026-02-09	6.100	6.350	6.100	6.350	6.350	129,700
2026-02-06	6.100	6.200	6.100	6.150	6.150	3,400
2026-02-05	6.100	6.250	6.000	6.150	6.150	25,600
2026-02-04	6.100	6.100	6.100	6.100	6.100	4,800
2026-02-03	6.150	6.200	6.100	6.200	6.200	5,400
2026-02-02	6.000	6.200	6.000	6.200	6.200	2,000
2026-01-30	6.050	6.050	6.000	6.050	6.050	34,701
2026-01-29	6.150	6.200	6.050	6.050	6.050	33,900
2026-01-28	6.150	6.200	6.150	6.200	6.200	60,200
2026-01-27	6.000	6.100	6.000	6.100	6.100	23,600
2026-01-26	6.000	6.050	6.000	6.000	6.000	4,700
2026-01-23	6.100	6.100	6.000	6.000	6.000	3,100
2026-01-22	6.100	6.100	6.000	6.000	6.000	18,001
2026-01-21	6.050	6.100	6.050	6.100	6.100	5,001
2026-01-20	6.100	6.100	5.950	6.000	6.000	91,705

← NewerPage 3 of 4 · 240 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.