Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Frasers Property (Thailand) Public Company Limited (FPT.BK)

Compare
6.45
-0.05
(-0.77%)
At close: April 11 at 3:03:19 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.256.456.256.456.454,500
Apr 10, 20256.456.506.356.506.509,800
Apr 9, 20256.456.456.256.406.402,900
Apr 8, 20256.306.306.206.206.2017,900
Apr 4, 20256.506.506.506.506.50-
Apr 3, 20256.356.506.356.506.506,400
Apr 2, 20256.356.456.306.406.4014,000
Apr 1, 20256.456.506.256.406.4067,600
Mar 31, 20256.756.756.456.506.5065,300
Mar 28, 20256.706.756.656.756.753,700
Mar 27, 20256.806.906.756.756.7525,300
Mar 26, 20256.806.906.806.906.901,300
Mar 25, 20256.956.956.856.956.9513,400
Mar 24, 20256.907.056.907.007.006,300
Mar 21, 20257.907.906.907.007.0044,300
Mar 20, 20256.606.956.606.956.95288,900
Mar 19, 20256.606.606.556.556.5560,400
Mar 18, 20256.556.606.556.606.6032,500
Mar 17, 20256.506.606.506.606.606,200
Mar 14, 20256.506.606.506.606.609,400
Mar 13, 20256.506.556.506.556.558,900
Mar 12, 20256.556.556.556.556.5518,800
Mar 11, 20256.506.606.456.606.60200,800
Mar 10, 20256.606.606.556.606.6034,600
Mar 7, 20256.506.656.506.606.6082,200
Mar 6, 20256.656.656.506.606.60138,000
Mar 5, 20256.656.756.556.656.6583,300
Mar 4, 20256.806.806.806.806.80100
Mar 3, 20256.806.906.706.706.7054,500
Feb 28, 20256.906.906.806.906.9024,000
Feb 27, 20256.956.956.906.906.907,800
Feb 26, 20256.956.956.906.956.9539,100
Feb 25, 20257.007.006.906.956.9521,100
Feb 24, 20256.907.006.907.007.0098,700
Feb 21, 20257.007.056.957.007.0039,500
Feb 20, 20257.107.157.007.007.00109,200
Feb 19, 20257.157.207.157.207.2013,700
Feb 18, 20257.107.207.057.157.1548,700
Feb 17, 20257.207.207.057.107.1017,700
Feb 14, 20257.157.207.157.207.2021,000
Feb 13, 20257.157.207.057.157.1570,100
Feb 11, 20257.307.307.057.107.1065,300
Feb 10, 20257.407.507.157.407.4059,100
Feb 7, 20257.657.957.407.457.4589,100
Feb 6, 20258.258.407.858.008.0025,300
Feb 5, 20258.508.508.258.408.406,500
Feb 4, 20258.458.508.408.458.451,500
Feb 3, 20258.608.608.508.508.502,600
Jan 31, 20258.508.608.458.508.505,600
Jan 30, 20258.608.608.358.508.5014,500
Jan 29, 20258.708.708.508.608.6055,100
Jan 28, 20258.808.808.758.808.802,300
Jan 27, 20258.758.808.758.808.807,600
Jan 24, 20259.009.008.808.808.8051,000
Jan 23, 20259.159.209.009.009.0038,200
Jan 22, 20259.309.309.109.209.2026,800
Jan 21, 20259.359.359.309.309.3045,500
Jan 20, 20259.609.609.509.509.504,800
Jan 17, 20259.759.809.309.609.6035,600
Jan 16, 20259.759.809.709.809.809,000
Jan 15, 20259.809.959.759.809.8027,100
Jan 14, 202510.2010.209.8010.0010.0040,100
Jan 13, 202510.3010.3010.3010.3010.3011,000
Jan 10, 202510.6010.6010.2010.2010.2048,600
Jan 9, 202510.9010.9010.5010.6010.6051,000
Jan 8, 202511.2011.3010.9011.3011.3013,800
Jan 7, 202511.1011.3010.9011.3011.306,100
Jan 6, 202511.3011.4011.1011.4011.4017,900
Jan 3, 202511.6011.6011.3011.4011.4085,900
Jan 2, 202512.0012.0011.8011.9011.902,000
Dec 30, 202412.1012.1011.8011.8011.805,600
Dec 27, 202412.0012.0011.9012.0012.0015,700
Dec 26, 202412.2012.4011.7012.0012.0013,100
Dec 25, 202411.8012.4011.8012.4012.4032,200
Dec 24, 202411.6012.2011.5012.0012.0015,300
Dec 23, 202411.8012.3011.8011.9011.9026,400
Dec 20, 202411.9012.4011.9012.1012.102,500
Dec 19, 202411.8012.5011.7012.4012.4016,800
Dec 18, 202411.6012.8011.6012.3012.3020,500
Dec 17, 202411.2011.6011.2011.6011.6030,400
Dec 16, 202411.4011.6011.3011.5011.5025,700
Dec 13, 202411.3011.6011.3011.6011.6044,800
Dec 12, 202411.5011.5011.1011.4011.4026,700
Dec 11, 202411.7011.7011.6011.7011.705,800
Dec 9, 202411.6011.7011.5011.7011.7011,800
Dec 6, 202411.4012.4011.3011.8011.8043,200
Dec 4, 202411.9011.9011.2011.2011.20126,500
Dec 3, 202411.9012.0011.8012.0012.003,300
Dec 2, 202412.2012.2011.9012.0012.0020,400
Nov 29, 202412.2012.2012.2012.2012.2011,500
Nov 28, 202412.6012.6012.3012.3012.304,200
Nov 27, 202412.4012.4012.3012.3012.304,300
Nov 26, 2024 0.31 Dividend
Nov 26, 202412.6012.6012.5012.5012.5026,100
Nov 25, 202412.7012.8012.7012.8012.4919,100
Nov 22, 202412.8012.8012.7012.8012.4913,800
Nov 21, 202412.7012.8012.7012.8012.49400
Nov 20, 202412.8012.8012.7012.8012.4917,800
Nov 19, 202412.7012.7012.6012.6012.2918,200
Nov 18, 202412.6012.7012.5012.7012.3910,300
Nov 15, 202412.9012.9012.7012.8012.49700
Nov 14, 202412.9012.9012.7012.8012.49700
Nov 13, 202413.2013.2012.9012.9012.594,600
Nov 12, 202413.0013.1012.7013.1012.7829,500
Nov 11, 202413.1013.2013.1013.1012.7810,400
Nov 8, 202413.1013.2013.1013.1012.789,700
Nov 7, 202412.7013.1012.7013.0012.695,500
Nov 6, 202413.3013.3012.7012.7012.3929,400
Nov 5, 202413.3013.3013.1013.1012.78200
Nov 4, 202413.2013.2013.1013.1012.7816,900
Nov 1, 202413.3013.4013.0013.2012.8832,100
Oct 31, 202413.1013.3013.1013.2012.8821,100
Oct 30, 202413.0013.2012.9013.0012.6916,500
Oct 29, 202412.9012.9012.9012.9012.59-
Oct 28, 202412.8013.0012.8012.9012.5919,700
Oct 25, 202412.8012.8012.8012.8012.49-
Oct 24, 202412.7012.8012.7012.8012.494,500
Oct 22, 202413.0013.0013.0013.0012.69-
Oct 21, 202412.9013.1012.9013.0012.692,900
Oct 18, 202413.4013.4012.8013.2012.8821,700
Oct 17, 202413.2013.2012.8012.8012.49116,100
Oct 16, 202413.2013.2013.2013.2012.88-
Oct 15, 202413.2013.2013.2013.2012.881,300
Oct 11, 202413.2013.2013.2013.2012.88-
Oct 10, 202413.6013.6013.2013.2012.8817,500
Oct 9, 202413.5014.0013.5013.6013.275,600
Oct 8, 202413.7014.0013.5013.5013.1754,800
Oct 7, 202413.5014.0013.5014.0013.6646,600
Oct 4, 202413.1013.1013.1013.1012.78-
Oct 3, 202413.2013.2013.0013.1012.784,100
Oct 2, 202413.0013.1013.0013.1012.782,000
Oct 1, 202413.0013.0013.0013.0012.69-
Sep 30, 202413.1013.1013.0013.0012.699,500
Sep 27, 202413.0013.0013.0013.0012.69-
Sep 26, 202413.0013.0013.0013.0012.69-
Sep 25, 202413.0013.1012.9013.0012.6921,000
Sep 24, 202412.9013.0012.9012.9012.5916,900
Sep 23, 202413.1013.1013.0013.1012.786,300
Sep 20, 202413.3013.3013.3013.3012.98-
Sep 19, 202413.3013.3013.3013.3012.98-
Sep 18, 202413.3013.3013.3013.3012.98-
Sep 17, 202413.3013.3013.3013.3012.98-
Sep 16, 202413.3013.3013.3013.3012.98-
Sep 13, 202413.1013.3013.1013.3012.984,500
Sep 12, 202413.2013.4013.2013.4013.087,200
Sep 11, 202413.3013.4013.2013.4013.088,800
Sep 10, 202413.4013.6013.3013.3012.9823,300
Sep 9, 202413.3013.3013.3013.3012.98-
Sep 6, 202413.3013.7013.3013.3012.9820,300
Sep 5, 202413.1013.1013.1013.1012.7853,200
Sep 4, 202413.8013.8013.8013.8013.47-
Sep 3, 202413.8013.8013.8013.8013.47-
Sep 2, 202413.8013.8013.8013.8013.47-
Aug 30, 202413.8013.8013.8013.8013.47-
Aug 29, 202413.8013.8013.8013.8013.47700
Aug 28, 202413.9013.9013.9013.9013.56-
Aug 27, 202413.8013.9013.8013.9013.562,000
Aug 26, 202413.8013.8013.8013.8013.475,500
Aug 23, 202413.8013.8013.8013.8013.47700
Aug 22, 202413.7013.7013.7013.7013.37-
Aug 21, 202413.8013.8013.7013.7013.372,100
Aug 20, 202413.8013.8013.7013.8013.479,300
Aug 19, 202413.8013.8013.8013.8013.47-
Aug 16, 202413.8013.8013.8013.8013.475,100
Aug 15, 202413.8013.8013.8013.8013.47-
Aug 14, 202413.7013.8013.6013.8013.473,800
Aug 13, 202413.9013.9013.9013.9013.56-
Aug 9, 202413.7013.9013.7013.9013.564,057,600
Aug 8, 202414.0014.0014.0014.0013.66-
Aug 7, 202413.9014.0013.6014.0013.6682,700
Aug 6, 202413.7013.9013.7013.9013.5613,500
Aug 5, 202414.5014.5013.5013.7013.37800
Aug 2, 202414.1014.1014.1014.1013.76-
Aug 1, 202414.0014.1014.0014.1013.7612,500
Jul 31, 202414.5014.5014.5014.5014.1573,600
Jul 30, 202414.5014.5014.5014.5014.15-
Jul 26, 202413.6014.5013.6014.5014.1538,000
Jul 25, 202414.4014.4013.6013.6013.27200
Jul 24, 202414.3014.4014.3014.4014.0518,900
Jul 23, 202414.2014.2013.3013.5013.178,700
Jul 19, 202413.8014.1013.7014.1013.762,400
Jul 18, 202414.3014.3013.8013.8013.4712,800
Jul 17, 202414.3014.3014.3014.3013.95-
Jul 16, 202414.3014.3014.3014.3013.95900
Jul 15, 202414.8014.8014.8014.8014.44-
Jul 12, 202414.8014.8014.8014.8014.44-
Jul 11, 202414.8014.8014.8014.8014.44-
Jul 10, 202414.8014.8014.8014.8014.44200
Jul 9, 202414.9014.9014.9014.9014.54-
Jul 8, 202414.7014.9014.7014.9014.545,500
Jul 5, 202414.4014.4014.4014.4014.05500
Jul 4, 202414.5014.5014.4014.4014.055,000
Jul 3, 202414.2014.9014.2014.5014.1577,500
Jul 2, 202414.3014.3014.3014.3013.95-
Jul 1, 202414.3014.3014.3014.3013.95-
Jun 28, 202414.4014.4014.3014.3013.956,300
Jun 27, 202414.5014.5014.0014.2013.8659,500
Jun 26, 202414.5014.5014.5014.5014.15-
Jun 25, 202414.5014.5014.5014.5014.15-
Jun 24, 202414.5014.5014.5014.5014.15800
Jun 21, 202414.6014.8014.5014.7014.3447,200
Jun 20, 202414.9014.9014.9014.9014.54-
Jun 19, 202414.9014.9014.9014.9014.54-
Jun 18, 202414.9014.9014.9014.9014.54-
Jun 17, 202414.9014.9014.9014.9014.54-
Jun 14, 202414.9014.9014.9014.9014.54-
Jun 13, 202414.9014.9014.9014.9014.5412,300
Jun 12, 202414.7014.9014.7014.9014.5421,000
Jun 11, 202414.9014.9014.9014.9014.54-
Jun 10, 202414.9014.9014.9014.9014.5417,100
Jun 7, 202414.9014.9014.9014.9014.54-
Jun 6, 202414.9014.9014.9014.9014.545,000
Jun 5, 202415.2015.2015.2015.2014.8330,900
Jun 4, 202414.8015.0014.8015.0014.647,600
May 31, 202415.2015.2015.2015.2014.83-
May 30, 202415.2015.2015.2015.2014.83-
May 29, 202415.0015.2015.0015.2014.8339,000
May 28, 202414.9015.1014.9015.1014.73140,500
May 27, 202414.9014.9014.9014.9014.54-
May 24, 202414.9014.9014.9014.9014.54-
May 23, 202414.8014.9014.8014.9014.541,800
May 21, 202414.8014.8014.8014.8014.44-
May 20, 202414.8014.8014.8014.8014.44-
May 17, 202415.0015.0014.8014.8014.446,400
May 16, 202415.3015.3015.3015.3014.93-
May 15, 202415.3015.3015.3015.3014.93-
May 14, 202414.6015.3014.6015.3014.9320,600
May 13, 202414.6014.8014.6014.8014.4413,100
May 10, 202414.5014.8014.5014.8014.447,300
May 9, 202414.5014.5014.4014.5014.153,500
May 8, 202414.5014.7014.5014.7014.342,800
May 7, 202414.7014.7014.7014.7014.34-
May 3, 202414.8014.8014.7014.7014.346,100
May 2, 202414.7014.8014.7014.8014.4415,100
Apr 30, 202414.8014.8014.8014.8014.44-
Apr 29, 202415.0015.0014.7014.8014.4481,400
Apr 26, 202414.8015.0014.8015.0014.641,000
Apr 25, 202414.8014.8014.8014.8014.441,400
Apr 24, 202414.8014.8014.8014.8014.44-
Apr 23, 202414.9014.9014.8014.8014.442,900
Apr 22, 202415.0015.0014.9015.0014.641,500
Apr 19, 202415.1015.1015.1015.1014.73-
Apr 18, 202415.1015.1015.1015.1014.73-
Apr 17, 202415.1015.1015.1015.1014.73-
Apr 11, 202415.1015.2015.1015.1014.731,300