Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	6.600	6.600	6.500	6.500	6.185	29,200
2025-10-16	6.750	6.750	6.450	6.550	6.232	121,605
2025-10-15	6.600	6.700	6.600	6.700	6.375	2,713
2025-10-14	6.600	6.750	6.600	6.600	6.280	79,400
2025-10-10	6.700	6.750	6.650	6.750	6.423	28,100
2025-10-09	6.700	6.700	6.650	6.700	6.375	34,205
2025-10-08	6.600	6.700	6.550	6.700	6.375	29,384,350
2025-10-07	6.600	6.650	6.550	6.550	6.232	57,401
2025-10-06	6.600	6.600	6.550	6.600	6.280	111,758
2025-10-03	6.600	6.650	6.600	6.600	6.280	207,937
2025-10-02	6.600	6.650	6.600	6.650	6.328	61,709
2025-10-01	6.650	6.700	6.500	6.650	6.328	183,401
2025-09-30	6.800	6.850	6.800	6.800	6.470	15,500
2025-09-29	6.900	6.900	6.800	6.900	6.566	9,611
2025-09-26	6.750	6.850	6.750	6.850	6.518	53,900
2025-09-25	6.600	6.750	6.600	6.750	6.423	106,520
2025-09-24	6.600	6.650	6.600	6.650	6.328	4,509,706
2025-09-23	6.600	6.700	6.550	6.650	6.328	18,820
2025-09-22	6.800	6.850	6.650	6.750	6.423	85,400
2025-09-19	6.700	6.750	6.650	6.750	6.423	137,307
2025-09-18	6.600	6.650	6.550	6.650	6.328	16,135
2025-09-17	6.600	6.700	6.600	6.700	6.375	13,400
2025-09-16	6.500	6.700	6.500	6.600	6.280	38,840
2025-09-15	6.450	6.550	6.400	6.550	6.232	61,001
2025-09-12	6.700	6.700	6.400	6.550	6.232	95,600
2025-09-11	6.550	6.650	6.500	6.600	6.280	46,900
2025-09-10	6.350	6.600	6.350	6.550	6.232	81,601
2025-09-09	6.350	6.450	6.350	6.400	6.090	49,110
2025-09-08	6.250	6.450	6.250	6.300	5.995	106,913
2025-09-05	6.200	6.300	6.150	6.300	5.995	74,010
2025-09-04	6.200	6.250	6.200	6.200	5.899	52,902
2025-09-03	6.200	6.300	6.200	6.250	5.947	69,900
2025-09-02	6.150	6.250	6.150	6.200	5.899	25,700
2025-09-01	6.150	6.200	6.150	6.200	5.899	9,800
2025-08-29	6.100	6.150	6.100	6.150	5.852	169,833
2025-08-28	6.150	6.200	6.100	6.150	5.852	59,800
2025-08-27	6.150	6.200	6.150	6.200	5.899	2,701
2025-08-26	6.200	6.250	6.150	6.200	5.899	68,425
2025-08-25	6.150	6.250	6.150	6.250	5.947	18,325
2025-08-22	6.250	6.300	6.150	6.150	5.852	169,000
2025-08-21	6.150	6.250	6.150	6.200	5.899	68,108
2025-08-20	6.200	6.250	6.200	6.250	5.947	31,208
2025-08-19	6.200	6.250	6.200	6.200	5.899	131,210
2025-08-18	6.150	6.250	6.100	6.150	5.852	64,030
2025-08-15	6.150	6.150	6.100	6.150	5.852	20,501
2025-08-14	6.250	6.250	6.150	6.150	5.852	100,885
2025-08-13	6.100	6.300	6.050	6.150	5.852	679,010
2025-08-08	6.250	6.250	6.050	6.100	5.804	216,700
2025-08-07	6.050	6.100	6.000	6.050	5.757	89,320
2025-08-06	6.150	6.200	5.950	6.000	5.709	186,700
2025-08-05	6.100	6.100	6.100	6.100	5.804	13,700
2025-08-04	6.150	6.150	6.100	6.100	5.804	11,800
2025-08-01	6.100	6.200	6.050	6.100	5.804	108,721
2025-07-31	6.100	6.100	6.050	6.100	5.804	4,100
2025-07-30	6.050	6.150	6.050	6.150	5.852	29,839
2025-07-29	5.950	6.050	5.950	6.050	5.757	71,178
2025-07-25	6.000	6.000	5.950	6.000	5.709	30,200
2025-07-24	6.000	6.050	5.950	6.050	5.757	210,110
2025-07-23	6.000	6.050	5.950	6.000	5.709	428,700
2025-07-22	6.050	6.050	5.900	5.950	5.662	189,300

← NewerPage 5 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.