FN Factory Outlet PCL (BKK:FN)
Thailand · Delayed Price · Currency is THB 0.5100
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
FN Factory Outlet PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | - | 386,700 |
| Aug 28, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 1,118,400 |
| Aug 27, 2025 | 0.51 | 0.56 | 0.50 | 0.52 | 0.52 | 1.96% | 3,038,700 |
| Aug 26, 2025 | 0.50 | 0.59 | 0.50 | 0.51 | 0.51 | - | 3,274,102 |
| Aug 25, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | - | 211,500 |
| Aug 22, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 113,400 |
| Aug 21, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 4.26% | 940,300 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 495,000 |
| Aug 19, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 1,045,801 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 214,500 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -1.89% | 409,800 |
| Aug 14, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -1.85% | 624,800 |
| Aug 13, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | - | 746,100 |
| Aug 8, 2025 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | - | 1,255,600 |
| Aug 7, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | - | 976,800 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 127,500 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 312,900 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 304,000 |
| Aug 1, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 438,300 |
| Jul 31, 2025 | 0.55 | 0.61 | 0.54 | 0.57 | 0.57 | 5.56% | 4,608,920 |
| Jul 30, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | 1.89% | 1,521,100 |
| Jul 29, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | - | 332,347 |
| Jul 25, 2025 | 0.54 | 0.59 | 0.53 | 0.53 | 0.53 | - | 2,235,902 |
| Jul 24, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 594,102 |
| Jul 23, 2025 | 0.54 | 0.61 | 0.53 | 0.55 | 0.55 | 3.77% | 2,453,900 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 526,400 |
| Jul 21, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 278,400 |
| Jul 18, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 572,600 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 385,200 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 872,203 |
| Jul 15, 2025 | 0.60 | 0.68 | 0.58 | 0.62 | 0.62 | 3.33% | 4,856,001 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 481,400 |
| Jul 11, 2025 | 0.60 | 0.66 | 0.60 | 0.61 | 0.61 | 1.67% | 1,752,101 |
| Jul 9, 2025 | 0.58 | 0.67 | 0.56 | 0.60 | 0.60 | 3.45% | 4,067,477 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -6.45% | 872,302 |
| Jul 7, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | 10.71% | 3,705,150 |
| Jul 4, 2025 | 0.60 | 0.66 | 0.52 | 0.56 | 0.56 | 3.70% | 7,421,605 |
| Jul 3, 2025 | 0.42 | 0.54 | 0.41 | 0.54 | 0.54 | 31.71% | 42,105,151 |
| Jul 2, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 109,000 |
| Jul 1, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 41,708 |
| Jun 30, 2025 | 0.41 | 0.46 | 0.41 | 0.42 | 0.42 | 2.44% | 216,001 |
| Jun 27, 2025 | 0.42 | 0.43 | 0.38 | 0.41 | 0.41 | -4.65% | 100,216,711 |
| Jun 26, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -2.27% | 137,100 |
| Jun 25, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -4.35% | 493,200 |
| Jun 24, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 15.00% | 489,200 |
| Jun 23, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 100,032,489 |
| Jun 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 66,921 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.35 | 0.40 | 0.40 | - | 125,611 |
| Jun 18, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -9.09% | 180,502 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 58,300 |