BKK:FABRINET03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.42	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	1.47	1.50	1.45	1.48	1.48	-2.63%	272,475
Aug 20, 2026	1.51	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	1.98	1.98	1.80	1.80	1.80	-5.76%	121,995
Aug 17, 2026	1.90	1.93	1.88	1.91	1.91	1.06%	14,058
Aug 14, 2026	1.91	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	1.49	1.51	1.46	1.49	1.49	-1.32%	68,543
Jul 31, 2026	1.50	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	1.64	1.73	1.64	1.65	1.65	-5.71%	20,231
Jul 24, 2026	1.75	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
Jul 21, 2026	1.69	1.74	1.63	1.74	1.74	9.43%	53,661
Jul 20, 2026	1.63	1.63	1.50	1.59	1.59	3.25%	23,922
Jul 17, 2026	1.55	1.64	1.48	1.54	1.54	-6.10%	2,599