Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.550	6.800	6.550	6.800	6.470	3,100
2025-04-18	6.700	6.700	6.600	6.700	6.375	17,500
2025-04-17	6.500	6.700	6.500	6.550	6.232	16,720
2025-04-16	6.500	6.500	6.400	6.500	6.185	601
2025-04-11	6.250	6.450	6.250	6.450	6.137	4,500
2025-04-10	6.450	6.500	6.350	6.500	6.185	9,901
2025-04-09	6.450	6.450	6.250	6.400	6.090	2,906
2025-04-08	6.300	6.300	6.200	6.200	5.899	17,901
2025-04-03	6.350	6.500	6.350	6.500	6.185	6,410
2025-04-02	6.350	6.450	6.300	6.400	6.090	14,008
2025-04-01	6.450	6.500	6.250	6.400	6.090	67,616
2025-03-31	6.750	6.750	6.450	6.500	6.185	65,400
2025-03-28	6.700	6.750	6.650	6.750	6.423	3,701
2025-03-27	6.800	6.900	6.750	6.750	6.423	25,304
2025-03-26	6.800	6.900	6.800	6.900	6.566	1,300
2025-03-25	6.950	6.950	6.850	6.950	6.613	13,400
2025-03-24	6.900	7.050	6.900	7.000	6.661	6,314
2025-03-21	7.900	7.900	6.900	7.000	6.661	44,301
2025-03-20	6.600	6.950	6.600	6.950	6.613	288,920
2025-03-19	6.600	6.600	6.550	6.550	6.232	60,400
2025-03-18	6.550	6.600	6.550	6.600	6.280	32,501
2025-03-17	6.500	6.600	6.500	6.600	6.280	6,210
2025-03-14	6.500	6.600	6.500	6.600	6.280	9,402
2025-03-13	6.500	6.550	6.500	6.550	6.232	8,904
2025-03-12	6.550	6.550	6.550	6.550	6.232	18,800
2025-03-11	6.500	6.600	6.450	6.600	6.280	200,800
2025-03-10	6.600	6.600	6.550	6.600	6.280	34,600
2025-03-07	6.500	6.650	6.500	6.600	6.280	82,202
2025-03-06	6.650	6.650	6.500	6.600	6.280	138,014
2025-03-05	6.650	6.750	6.550	6.650	6.328	83,300
2025-03-04	6.800	6.800	6.800	6.800	6.470	105
2025-03-03	6.800	6.900	6.700	6.700	6.375	54,501
2025-02-28	6.900	6.900	6.800	6.900	6.566	24,024
2025-02-27	6.950	6.950	6.900	6.900	6.566	7,816
2025-02-26	6.950	6.950	6.900	6.950	6.613	39,117
2025-02-25	7.000	7.000	6.900	6.950	6.613	21,106
2025-02-24	6.900	7.000	6.900	7.000	6.661	98,700
2025-02-21	7.000	7.050	6.950	7.000	6.661	39,501
2025-02-20	7.100	7.150	7.000	7.000	6.661	114,951
2025-02-19	7.150	7.200	7.150	7.200	6.851	13,820
2025-02-18	7.100	7.200	7.050	7.150	6.803	51,292
2025-02-17	7.200	7.200	7.050	7.100	6.756	17,774
2025-02-14	7.150	7.200	7.150	7.200	6.851	21,002
2025-02-13	7.150	7.200	7.050	7.150	6.803	70,129
2025-02-11	7.300	7.300	7.050	7.100	6.756	65,300
2025-02-10	7.400	7.500	7.150	7.400	7.041	59,100
2025-02-07	7.650	7.950	7.400	7.450	7.089	92,040
2025-02-06	8.250	8.400	7.850	8.000	7.612	25,356
2025-02-05	8.500	8.500	8.250	8.400	7.993	6,500
2025-02-04	8.450	8.500	8.400	8.450	8.040	1,501
2025-02-03	8.400	8.600	8.400	8.500	8.088	3,500
2025-01-31	8.500	8.600	8.450	8.500	8.088	5,600
2025-01-30	8.600	8.600	8.350	8.500	8.088	14,500
2025-01-29	8.700	8.700	8.500	8.600	8.183	55,177
2025-01-28	8.800	8.800	8.750	8.800	8.373	2,300
2025-01-27	8.750	8.800	8.750	8.800	8.373	7,605
2025-01-24	9.000	9.000	8.800	8.800	8.373	51,000
2025-01-23	9.150	9.200	9.000	9.000	8.564	38,294
2025-01-22	9.300	9.300	9.100	9.200	8.754	26,800
2025-01-21	9.350	9.350	9.300	9.300	8.849	45,505

← NewerPage 7 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.