Fabrinet (BKK:FABRINET03)
Thailand · Delayed Price · Currency is THB 1.560
+0.040 (2.63%)
At close: Oct 5, 2026
BKK:FABRINET03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 2.63% | 928,291 |
| Oct 2, 2026 | 1.52 | 1.53 | 1.42 | 1.52 | 1.52 | 4.83% | 757,176 |
| Oct 1, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 197,855 |
| Sep 30, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 2.92% | 373,345 |
| Sep 29, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 173,016 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 157,641 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 18,131 |
| Sep 24, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 399,571 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 272,336 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 52,195 |
| Sep 21, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 148,494 |
| Sep 18, 2026 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | -2.96% | 118,544 |
| Sep 17, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 7.14% | 93,608 |
| Sep 16, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 354,200 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 159,239 |
| Sep 14, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 138,052 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 110,843 |
| Sep 9, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | 0.74% | 457,974 |
| Sep 8, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 67,536 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 309,624 |
| Sep 4, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 150,201 |
| Sep 3, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 78,558 |
| Sep 2, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 128,367 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 463,412 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 279,814 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.04% | 279,308 |
| Aug 27, 2026 | 1.43 | 1.49 | 1.41 | 1.49 | 1.49 | 4.93% | 178,451 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,285,402 |
| Aug 25, 2026 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | 0.71% | 1,077,735 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 188,809 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -2.63% | 272,475 |
| Aug 20, 2026 | 1.60 | 1.64 | 1.48 | 1.52 | 1.52 | -6.17% | 881,214 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.55 | 1.62 | 1.62 | -10.00% | 1,290,883 |
| Aug 18, 2026 | 1.91 | 1.98 | 1.80 | 1.80 | 1.80 | -5.76% | 121,995 |
| Aug 17, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 1.06% | 14,058 |
| Aug 14, 2026 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | - | 226,719 |
| Aug 13, 2026 | 1.76 | 1.90 | 1.74 | 1.89 | 1.89 | 6.78% | 113,839 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.76 | 1.77 | 1.77 | -5.85% | 101,755 |
| Aug 10, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 3.87% | 74,424 |
| Aug 7, 2026 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | 4.62% | 116,349 |
| Aug 6, 2026 | 1.76 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 1,083,969 |
| Aug 5, 2026 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | 8.70% | 249,420 |
| Aug 4, 2026 | 1.46 | 1.61 | 1.39 | 1.61 | 1.61 | 8.05% | 144,848 |
| Aug 3, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 68,543 |
| Jul 31, 2026 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 5.59% | 196,452 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.38 | 1.43 | 1.43 | -13.33% | 5,732 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -5.71% | 20,231 |
| Jul 24, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | 1.74% | 53,101 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 11,985 |
| Jul 22, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | 1.15% | 24,273 |