Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.150	6.150	6.050	6.050	5.757	25,200
2025-07-18	6.100	6.200	6.100	6.100	5.804	88,800
2025-07-17	6.050	6.150	6.000	6.050	5.757	76,096
2025-07-16	6.050	6.150	6.050	6.050	5.757	52,301
2025-07-15	5.900	6.050	5.850	6.050	5.757	60,804
2025-07-14	5.950	5.950	5.850	5.950	5.662	53,205
2025-07-11	5.850	5.950	5.850	5.950	5.662	7,008
2025-07-09	5.900	5.950	5.850	5.900	5.614	47,000
2025-07-08	6.000	6.000	5.900	5.900	5.614	62,402
2025-07-07	6.050	6.050	5.950	6.000	5.709	55,102
2025-07-04	6.100	6.150	6.050	6.050	5.757	40,009
2025-07-03	6.150	6.200	6.000	6.150	5.852	74,417
2025-07-02	6.350	6.350	6.100	6.100	5.804	79,604
2025-07-01	6.350	6.400	6.300	6.300	5.995	4,904
2025-06-30	6.250	6.400	6.200	6.300	5.995	3,800
2025-06-27	6.200	6.250	6.200	6.250	5.947	3,702
2025-06-26	6.250	6.400	6.200	6.250	5.947	76,477
2025-06-25	6.250	6.300	6.200	6.250	5.947	72,923
2025-06-24	6.400	6.400	6.300	6.300	5.995	47,100
2025-06-23	6.400	6.400	6.250	6.300	5.995	42,200
2025-06-20	6.400	6.450	6.400	6.400	6.090	4,700
2025-06-19	6.700	6.700	6.400	6.400	6.090	1,000
2025-06-18	6.750	6.750	6.750	6.750	6.423	100
2025-06-17	6.650	6.900	6.550	6.550	6.232	74,830
2025-06-16	6.650	6.900	6.000	6.800	6.470	19,467
2025-06-13	6.650	6.650	6.650	6.650	6.328	1,000
2025-06-12	6.650	6.850	6.650	6.850	6.518	41,006
2025-06-11	6.700	6.700	6.650	6.650	6.328	38,800
2025-06-10	6.800	6.800	6.650	6.650	6.328	6,700
2025-06-09	7.100	7.100	6.600	6.700	6.375	12,900
2025-06-06	6.900	6.900	6.850	6.850	6.518	11,599
2025-06-05	7.000	7.000	6.850	6.950	6.613	6,384
2025-06-04	6.900	7.000	6.800	7.000	6.661	6,600
2025-05-30	7.150	7.150	6.800	6.900	6.566	105,918
2025-05-29	7.050	7.150	6.950	7.150	6.803	24,005
2025-05-28	7.450	7.450	7.200	7.450	7.089	1,900
2025-05-27	7.650	7.650	7.450	7.450	7.089	400
2025-05-26	7.850	7.850	7.000	7.450	7.089	2,900
2025-05-23	7.300	7.300	7.050	7.250	6.899	11,112
2025-05-22	7.250	7.250	7.000	7.100	6.756	12,200
2025-05-21	7.250	7.350	7.200	7.250	6.899	14,000
2025-05-20	7.200	7.500	7.200	7.450	7.089	54,300
2025-05-19	6.900	8.250	6.900	8.250	7.850	69,410
2025-05-16	8.750	8.750	6.900	7.200	6.851	16,100
2025-05-15	6.600	6.750	6.600	6.700	6.375	8,600
2025-05-14	6.600	6.800	6.600	6.800	6.470	2,016
2025-05-13	6.600	6.800	6.600	6.750	6.423	6,700
2025-05-09	6.650	6.700	6.650	6.700	6.375	1,101
2025-05-08	6.650	6.800	6.650	6.750	6.423	2,900
2025-05-07	6.650	6.750	6.650	6.750	6.423	11,925
2025-05-06	6.500	6.800	6.500	6.750	6.423	3,002
2025-05-02	6.550	6.650	6.550	6.600	6.280	8,000
2025-04-30	6.500	6.600	6.500	6.550	6.232	14,452
2025-04-29	6.500	6.550	6.500	6.550	6.232	16,500
2025-04-28	6.700	6.700	6.550	6.550	6.232	30,010
2025-04-25	6.550	6.700	6.550	6.700	6.375	85,706
2025-04-24	6.600	6.800	6.600	6.650	6.328	6,100
2025-04-23	6.700	6.800	6.700	6.700	6.375	5,600
2025-04-22	6.650	6.800	6.650	6.800	6.470	28,600
2025-04-21	6.550	6.800	6.550	6.800	6.470	3,100

← NewerPage 6 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.