Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.100	6.100	5.950	6.000	6.000	91,705
2026-01-19	6.050	6.050	6.000	6.050	6.050	13,210
2026-01-16	5.900	6.050	5.900	6.000	6.000	35,164
2026-01-15	6.000	6.050	5.800	5.900	5.900	14,502
2026-01-14	6.050	6.100	5.800	5.850	5.850	29,401
2026-01-13	6.100	6.100	5.500	6.050	6.050	36,509
2026-01-12	6.050	6.100	5.950	6.050	6.050	11,700
2026-01-09	6.000	6.050	5.950	6.050	6.050	5,500
2026-01-08	6.100	6.100	6.000	6.000	6.000	23,701
2026-01-07	6.000	6.100	5.950	6.100	6.100	1,301
2026-01-06	6.000	6.050	5.950	6.000	6.000	15,400
2026-01-05	6.000	6.050	5.900	5.950	5.950	17,620
2025-12-30	5.950	6.000	5.950	6.000	6.000	14,350
2025-12-29	6.000	6.000	5.950	5.950	5.950	17,900
2025-12-26	5.950	6.000	5.950	6.000	6.000	17,500
2025-12-25	6.000	6.000	5.950	5.950	5.950	14,000
2025-12-24	6.000	6.000	5.950	6.000	6.000	3,020
2025-12-23	6.000	6.000	5.900	5.950	5.950	126,052
2025-12-22	6.000	6.000	6.000	6.000	6.000	9,704
2025-12-19	6.000	6.000	5.900	6.000	6.000	8,428
2025-12-18	6.000	6.000	5.900	5.900	5.900	66,001
2025-12-17	6.000	6.100	5.950	6.100	6.100	52,800
2025-12-16	5.950	6.000	5.950	6.000	6.000	3,900
2025-12-15	5.950	6.050	5.950	5.950	5.950	79,401
2025-12-12	6.050	6.150	5.950	5.950	5.950	25,450
2025-12-11	6.150	6.150	6.000	6.100	6.100	46,400
2025-12-09	6.000	6.150	6.000	6.100	6.100	3,510
2025-12-08	6.100	6.100	6.050	6.100	6.100	40,219
2025-12-04	6.150	6.200	6.100	6.100	6.100	115,310
2025-12-03	6.500	6.600	6.500	6.600	6.280	162,733
2025-12-02	6.550	6.550	6.450	6.550	6.232	143,081
2025-12-01	6.450	6.550	6.450	6.500	6.185	139,515
2025-11-28	6.350	6.450	6.350	6.450	6.137	93,313
2025-11-27	6.350	6.400	6.350	6.400	6.090	23,702
2025-11-26	6.350	6.400	6.350	6.400	6.090	58,608
2025-11-25	6.300	6.400	6.300	6.400	6.090	81,526
2025-11-24	6.350	6.400	6.300	6.350	6.042	75,501
2025-11-21	6.350	6.400	6.200	6.300	5.995	42,200
2025-11-20	6.200	6.300	6.100	6.300	5.995	18,310
2025-11-19	6.150	6.300	6.150	6.200	5.899	38,010
2025-11-18	6.100	6.150	6.100	6.150	5.852	8,800
2025-11-17	6.100	6.200	6.100	6.200	5.899	11,400
2025-11-14	6.250	6.250	6.100	6.100	5.804	19,700
2025-11-13	6.050	6.250	6.050	6.250	5.947	50,900
2025-11-12	6.150	6.150	6.050	6.050	5.757	43,199
2025-11-11	6.150	6.150	6.100	6.150	5.852	28,320
2025-11-10	6.100	6.150	6.100	6.150	5.852	42,300
2025-11-07	6.300	6.300	6.100	6.100	5.804	392,205
2025-11-06	6.400	6.450	6.350	6.450	6.137	7,700
2025-11-05	6.300	6.400	6.300	6.400	6.090	36,406
2025-11-04	6.400	6.450	6.300	6.300	5.995	46,806
2025-11-03	6.450	6.450	6.400	6.400	6.090	31,610
2025-10-31	6.400	6.400	6.400	6.400	6.090	8,251
2025-10-30	6.400	6.400	6.400	6.400	6.090	9,406
2025-10-29	6.500	6.500	6.400	6.450	6.137	24,390
2025-10-28	6.450	6.500	6.450	6.450	6.137	28,700
2025-10-27	6.500	6.550	6.450	6.450	6.137	79,607
2025-10-24	6.650	6.650	6.200	6.500	6.185	319,257
2025-10-22	6.650	6.650	6.500	6.600	6.280	55,701
2025-10-21	6.550	6.600	6.350	6.600	6.280	132,514

← NewerPage 4 of 5 · 241 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.