Frasers Property (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 21,612 |
| 2026-10-15 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 30,982 |
| 2026-10-14 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 23,001 |
| 2026-10-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 21,301 |
| 2026-10-09 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 61,600 |
| 2026-10-08 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 10,910 |
| 2026-10-07 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 45,914 |
| 2026-10-06 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 16,705 |
| 2026-10-05 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 7,601 |
| 2026-10-02 | 7.150 | 7.200 | 7.100 | 7.200 | 7.200 | 33,300 |
| 2026-10-01 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 4,801 |
| 2026-09-30 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 99,800 |
| 2026-09-29 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 22,000 |
| 2026-09-28 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 24,000 |
| 2026-09-25 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 44,800 |
| 2026-09-24 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 26,606 |
| 2026-09-23 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 22,000 |
| 2026-09-22 | 7.150 | 7.250 | 7.150 | 7.150 | 7.150 | 87,756 |
| 2026-09-21 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 26,302 |
| 2026-09-18 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 23,300 |
| 2026-09-17 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 42,500 |
| 2026-09-16 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 28,810 |
| 2026-09-15 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 27,900 |
| 2026-09-14 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 35,700 |
| 2026-09-11 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 17,100 |
| 2026-09-10 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 31,701 |
| 2026-09-09 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 51,944 |
| 2026-09-08 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 66,280 |
| 2026-09-07 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 49,801 |
| 2026-09-04 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 67,302 |
| 2026-09-03 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 21,200 |
| 2026-09-02 | 7.300 | 7.350 | 7.250 | 7.250 | 7.250 | 75,517 |
| 2026-09-01 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 34,501 |
| 2026-08-31 | 7.300 | 7.450 | 7.300 | 7.400 | 7.400 | 112,005 |
| 2026-08-28 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 27,600 |
| 2026-08-27 | 7.050 | 7.600 | 7.050 | 7.400 | 7.400 | 121,421 |
| 2026-08-26 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 46,321 |
| 2026-08-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 45,000 |
| 2026-08-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 51,300 |
| 2026-08-21 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 24,654 |
| 2026-08-20 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 34,500 |
| 2026-08-19 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 40,701 |
| 2026-08-18 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 47,800 |
| 2026-08-17 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 34,301 |
| 2026-08-14 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 40,000 |
| 2026-08-13 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 170,449 |
| 2026-08-11 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 72,900 |
| 2026-08-10 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 22,501 |
| 2026-08-07 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 63,400 |
| 2026-08-06 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 19,703 |
| 2026-08-05 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 26,903 |
| 2026-08-04 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 35,602 |
| 2026-08-03 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 41,401 |
| 2026-07-31 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 38,700 |
| 2026-07-30 | 7.200 | 7.250 | 7.000 | 7.050 | 7.050 | 63,000 |
| 2026-07-27 | 6.900 | 7.250 | 6.900 | 7.200 | 7.200 | 128,730 |
| 2026-07-24 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 88,000 |
| 2026-07-23 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 70,700 |
| 2026-07-22 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 54,600 |
| 2026-07-21 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 50,701 |
Page 1 of 20 · 1,199 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.