Fabrinet (BKK:FABRINET23)
Thailand · Delayed Price · Currency is THB 4.160
+0.060 (1.46%)
At close: Oct 9, 2026
BKK:FABRINET23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.08 | 4.18 | 4.04 | 4.16 | 4.16 | 1.46% | 377,187 |
| Oct 8, 2026 | 4.18 | 4.20 | 3.96 | 4.10 | 4.10 | 0.49% | 963,147 |
| Oct 7, 2026 | 3.82 | 4.12 | 3.82 | 4.08 | 4.08 | 6.25% | 3,494,733 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | -2.54% | 1,124,508 |
| Oct 5, 2026 | 3.84 | 3.96 | 3.82 | 3.94 | 3.94 | 2.60% | 722,752 |
| Oct 2, 2026 | 3.80 | 3.84 | 3.54 | 3.84 | 3.84 | 5.49% | 2,421,376 |
| Oct 1, 2026 | 3.56 | 3.66 | 3.46 | 3.64 | 3.64 | 4.00% | 547,831 |
| Sep 30, 2026 | 3.52 | 3.60 | 3.46 | 3.50 | 3.50 | 0.57% | 758,662 |
| Sep 29, 2026 | 3.46 | 3.50 | 3.36 | 3.48 | 3.48 | 1.75% | 217,272 |
| Sep 28, 2026 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | - | 504,000 |
| Sep 25, 2026 | 3.36 | 3.42 | 3.28 | 3.42 | 3.42 | 3.64% | 654,556 |
| Sep 24, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 386,002 |
| Sep 23, 2026 | 3.34 | 3.38 | 3.26 | 3.36 | 3.36 | 0.60% | 1,009,748 |
| Sep 22, 2026 | 3.36 | 3.40 | 3.28 | 3.34 | 3.34 | 1.21% | 472,646 |
| Sep 21, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.85% | 208,876 |
| Sep 18, 2026 | 3.20 | 3.40 | 3.16 | 3.24 | 3.24 | -3.57% | 1,016,155 |
| Sep 17, 2026 | 3.32 | 3.36 | 3.20 | 3.36 | 3.36 | 5.00% | 580,958 |
| Sep 16, 2026 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | - | 153,596 |
| Sep 15, 2026 | 3.26 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 526,337 |
| Sep 14, 2026 | 3.34 | 3.46 | 3.28 | 3.30 | 3.30 | -1.79% | 433,845 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | -2.89% | 497,260 |
| Sep 10, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 394,801 |
| Sep 9, 2026 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | 1.78% | 497,260 |
| Sep 8, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | - | 244,436 |
| Sep 7, 2026 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 1.81% | 370,217 |
| Sep 4, 2026 | 3.28 | 3.32 | 3.16 | 3.32 | 3.32 | - | 558,427 |
| Sep 3, 2026 | 3.32 | 3.36 | 3.26 | 3.32 | 3.32 | -0.60% | 333,488 |
| Sep 2, 2026 | 3.40 | 3.44 | 3.32 | 3.34 | 3.34 | -2.91% | 410,365 |
| Sep 1, 2026 | 3.46 | 3.48 | 3.38 | 3.44 | 3.44 | -1.15% | 395,377 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.40 | 3.48 | 3.48 | -2.25% | 652,503 |
| Aug 28, 2026 | 3.54 | 3.72 | 3.52 | 3.56 | 3.56 | -4.81% | 969,648 |
| Aug 27, 2026 | 3.66 | 3.74 | 3.50 | 3.74 | 3.74 | 5.65% | 699,874 |
| Aug 26, 2026 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | - | 795,689 |
| Aug 25, 2026 | 3.48 | 3.54 | 3.38 | 3.54 | 3.54 | 0.57% | 536,200 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.48 | 3.52 | 3.52 | -4.86% | 1,341,155 |
| Aug 21, 2026 | 3.70 | 3.78 | 3.60 | 3.70 | 3.70 | -2.12% | 845,267 |
| Aug 20, 2026 | 3.78 | 4.10 | 3.70 | 3.78 | 3.78 | -6.90% | 2,051,046 |
| Aug 19, 2026 | 4.48 | 4.48 | 3.90 | 4.06 | 4.06 | -8.97% | 2,789,730 |
| Aug 18, 2026 | 4.86 | 4.96 | 4.46 | 4.46 | 4.46 | -7.85% | 1,812,511 |
| Aug 17, 2026 | 4.74 | 4.86 | 4.64 | 4.84 | 4.84 | 2.11% | 458,416 |
| Aug 14, 2026 | 4.76 | 4.88 | 4.66 | 4.74 | 4.74 | -0.42% | 370,072 |
| Aug 13, 2026 | 4.42 | 4.82 | 4.34 | 4.76 | 4.76 | 7.21% | 592,996 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.38 | 4.44 | 4.44 | -6.33% | 416,331 |
| Aug 10, 2026 | 4.62 | 4.74 | 4.60 | 4.74 | 4.74 | 3.49% | 534,807 |
| Aug 7, 2026 | 4.30 | 4.58 | 4.22 | 4.58 | 4.58 | 6.51% | 301,176 |
| Aug 6, 2026 | 4.40 | 4.52 | 4.24 | 4.30 | 4.30 | -1.83% | 200,637 |
| Aug 5, 2026 | 4.30 | 4.52 | 4.24 | 4.38 | 4.38 | 11.73% | 1,148,279 |
| Aug 4, 2026 | 3.66 | 3.92 | 3.48 | 3.92 | 3.92 | 5.95% | 430,270 |
| Aug 3, 2026 | 3.80 | 3.90 | 3.66 | 3.70 | 3.70 | -2.12% | 271,404 |
| Jul 31, 2026 | 3.72 | 3.80 | 3.58 | 3.78 | 3.78 | 6.18% | 167,860 |