Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.600	9.600	9.500	9.500	9.039	4,805
2025-01-17	9.750	9.800	9.300	9.600	9.135	35,600
2025-01-16	9.750	9.800	9.700	9.800	9.325	9,001
2025-01-15	9.800	9.950	9.750	9.800	9.325	27,118
2025-01-14	10.200	10.200	9.800	10.000	9.515	40,115
2025-01-13	10.300	10.300	10.300	10.300	9.801	11,011
2025-01-10	10.600	10.600	10.200	10.200	9.706	48,619
2025-01-09	10.900	10.900	10.500	10.600	10.086	51,088
2025-01-08	11.200	11.300	10.900	11.300	10.752	13,819
2025-01-07	11.100	11.300	10.900	11.300	10.752	6,101
2025-01-06	11.300	11.400	11.100	11.400	10.847	17,901
2025-01-03	11.600	11.600	11.300	11.400	10.847	85,901
2025-01-02	12.000	12.000	11.800	11.900	11.323	2,000
2024-12-30	12.100	12.100	11.800	11.800	11.228	5,600
2024-12-27	12.000	12.000	11.900	12.000	11.418	15,750
2024-12-26	12.200	12.400	11.700	12.000	11.418	13,103
2024-12-25	11.800	12.400	11.800	12.400	11.799	32,205
2024-12-24	11.600	12.200	11.500	12.000	11.418	15,310
2024-12-23	11.800	12.300	11.800	11.900	11.323	26,464
2024-12-20	11.900	12.400	11.900	12.100	11.513	2,535
2024-12-19	11.800	12.500	11.700	12.400	11.799	16,847
2024-12-18	11.600	12.800	11.600	12.300	11.704	20,577
2024-12-17	11.200	11.600	11.200	11.600	11.038	30,460
2024-12-16	11.400	11.600	11.300	11.500	10.942	25,700
2024-12-13	11.300	11.600	11.300	11.600	11.038	44,810
2024-12-12	11.500	11.500	11.100	11.400	10.847	26,710
2024-12-11	11.700	11.700	11.600	11.700	11.133	5,800
2024-12-09	11.600	11.700	11.500	11.700	11.133	11,800
2024-12-06	11.400	12.400	11.300	11.800	11.228	43,205
2024-12-04	11.900	11.900	11.200	11.200	10.657	126,532
2024-12-03	11.900	12.000	11.800	12.000	11.418	3,300
2024-12-02	12.200	12.200	11.900	12.000	11.418	20,400
2024-11-29	12.200	12.200	12.200	12.200	11.609	11,500
2024-11-28	12.600	12.600	12.300	12.300	11.704	4,200
2024-11-27	12.400	12.400	12.300	12.300	11.704	4,300
2024-11-26	12.600	12.600	12.500	12.500	11.894	26,153
2024-11-25	12.700	12.800	12.700	12.800	11.889	19,107
2024-11-22	12.800	12.800	12.700	12.800	11.889	13,805
2024-11-21	12.700	12.800	12.700	12.800	11.889	403
2024-11-20	12.800	12.800	12.700	12.800	11.889	17,801
2024-11-19	12.700	12.700	12.600	12.600	11.703	18,200
2024-11-18	12.600	12.700	12.400	12.700	11.796	17,510
2024-11-15	12.900	12.900	12.700	12.800	11.889	700
2024-11-14	12.900	12.900	12.700	12.800	11.889	735
2024-11-13	13.200	13.200	12.900	12.900	11.982	4,610
2024-11-12	13.000	13.100	12.700	13.100	12.168	29,502
2024-11-11	13.100	13.200	13.100	13.100	12.168	10,438
2024-11-08	13.100	13.200	13.100	13.100	12.168	9,715
2024-11-07	12.700	13.100	12.700	13.000	12.075	5,543
2024-11-06	13.300	13.300	12.700	12.700	11.796	29,419
2024-11-05	13.300	13.300	13.100	13.100	12.168	238
2024-11-04	13.200	13.200	13.100	13.100	12.168	16,981
2024-11-01	13.300	13.400	13.000	13.200	12.261	32,155
2024-10-31	13.100	13.300	13.100	13.200	12.261	21,100
2024-10-30	13.000	13.200	12.900	13.000	12.075	16,510
2024-10-29	12.900	13.000	12.900	13.000	12.075	23,310
2024-10-28	12.800	13.000	12.800	12.900	11.982	19,700
2024-10-25	12.600	12.800	12.500	12.800	11.889	3,912
2024-10-24	12.700	12.800	12.700	12.800	11.889	4,503
2024-10-22	13.000	13.000	12.600	12.800	11.889	53,400

← NewerPage 8 of 20 · 1,200 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.