Frasers Property (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	12.900	13.100	12.900	13.000	12.075	2,926
2024-10-18	13.400	13.400	12.800	13.200	12.261	23,784
2024-10-17	13.200	13.200	12.800	12.800	11.889	119,627
2024-10-16	13.100	13.400	13.100	13.100	12.168	7,492
2024-10-15	13.200	13.200	13.200	13.200	12.261	1,431
2024-10-11	13.300	13.400	13.200	13.200	12.261	15,634
2024-10-10	13.600	13.600	13.200	13.200	12.261	17,500
2024-10-09	13.500	14.000	13.500	13.600	12.632	5,601
2024-10-08	13.700	14.000	13.500	13.500	12.539	54,801
2024-10-07	13.500	14.000	13.500	14.000	13.004	46,601
2024-10-04	13.100	13.700	13.000	13.700	12.725	36,362
2024-10-03	13.200	13.200	13.000	13.100	12.168	4,112
2024-10-02	13.000	13.100	13.000	13.100	12.168	2,048
2024-10-01	13.100	13.100	13.000	13.100	12.168	6,250
2024-09-30	13.100	13.100	13.000	13.000	12.075	9,500
2024-09-27	13.000	13.100	12.900	13.100	12.168	23,600
2024-09-25	13.000	13.100	12.900	13.000	12.075	21,005
2024-09-24	12.900	13.000	12.900	12.900	11.982	16,901
2024-09-23	13.100	13.100	13.000	13.100	12.168	6,301
2024-09-20	13.000	13.000	12.800	13.000	12.075	7,200
2024-09-19	13.000	13.100	12.800	12.800	11.889	10,500
2024-09-18	13.000	13.100	12.800	12.900	11.982	2,600
2024-09-17	13.100	13.100	12.900	13.100	12.168	11,603
2024-09-16	13.300	13.300	13.100	13.200	12.261	4,212
2024-09-13	13.100	13.300	13.100	13.300	12.354	4,500
2024-09-12	13.200	13.400	13.200	13.400	12.447	7,290
2024-09-11	13.300	13.400	13.200	13.400	12.447	8,812
2024-09-10	13.400	13.600	13.300	13.300	12.354	23,301
2024-09-09	13.400	13.500	13.400	13.400	12.447	7,408
2024-09-06	13.300	13.700	13.300	13.300	12.354	30,904
2024-09-05	13.100	13.100	13.100	13.100	12.168	53,200
2024-09-04	13.800	13.800	13.700	13.800	12.818	3,300
2024-09-03	14.000	14.000	13.800	13.800	12.818	14,001
2024-08-29	13.800	13.800	13.800	13.800	12.818	704
2024-08-28	13.900	13.900	13.900	13.900	12.911	800
2024-08-27	13.800	13.900	13.800	13.900	12.911	2,000
2024-08-26	13.800	13.800	13.800	13.800	12.818	5,500
2024-08-23	13.800	13.800	13.800	13.800	12.818	733
2024-08-22	13.700	13.700	13.700	13.700	12.725	1,075
2024-08-21	13.800	13.800	13.700	13.700	12.725	2,100
2024-08-20	13.800	13.800	13.700	13.800	12.818	9,350
2024-08-19	13.700	13.700	13.700	13.700	12.725	200
2024-08-16	13.800	13.800	13.800	13.800	12.818	5,100
2024-08-15	14.000	14.000	13.600	13.700	12.725	701
2024-08-14	13.700	13.800	13.600	13.800	12.818	3,841
2024-08-09	13.700	13.900	13.700	13.900	12.911	4,057,687
2024-08-08	13.700	13.900	13.700	13.900	12.911	1,003
2024-08-07	13.900	14.000	13.600	14.000	13.004	82,752
2024-08-06	13.700	13.900	13.700	13.900	12.911	13,533
2024-08-05	14.500	14.500	13.500	13.700	12.725	800
2024-08-02	14.500	14.500	14.500	14.500	13.468	100
2024-08-01	14.000	14.100	14.000	14.100	13.097	12,501
2024-07-31	14.500	14.500	14.500	14.500	13.468	73,603
2024-07-30	14.200	14.400	14.200	14.400	13.375	2,300
2024-07-26	13.600	14.500	13.600	14.500	13.468	38,005
2024-07-25	14.400	14.400	13.600	13.600	12.632	201
2024-07-24	14.300	14.400	14.300	14.400	13.375	18,900
2024-07-23	14.200	14.200	13.300	13.500	12.539	8,705
2024-07-19	13.800	14.100	13.700	14.100	13.097	2,401
2024-07-18	14.300	14.300	13.800	13.800	12.818	12,800

← NewerPage 9 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.