Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.20
0.00 (0.00%)
Aug 27, 2025, 3:07 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 2,701 |
| Aug 26, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 72,125 |
| Aug 25, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 19,025 |
| Aug 22, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 169,000 |
| Aug 21, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 68,108 |
| Aug 20, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 31,708 |
| Aug 19, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.81% | 131,210 |
| Aug 18, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | - | 65,830 |
| Aug 15, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 20,501 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 104,985 |
| Aug 13, 2025 | 6.10 | 6.30 | 6.05 | 6.15 | 6.15 | 0.82% | 679,010 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | 0.83% | 216,700 |
| Aug 7, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 89,320 |
| Aug 6, 2025 | 6.15 | 6.20 | 5.95 | 6.00 | 6.00 | -1.64% | 186,700 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 13,700 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 11,800 |
| Aug 1, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 108,721 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 4,100 |
| Jul 30, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 29,839 |
| Jul 29, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 71,178 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 30,200 |
| Jul 24, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 210,110 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 428,700 |
| Jul 22, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 189,300 |
| Jul 21, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 25,200 |
| Jul 18, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 0.83% | 88,800 |
| Jul 17, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 76,096 |
| Jul 16, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | - | 52,301 |
| Jul 15, 2025 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 60,804 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | - | 53,205 |
| Jul 11, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 7,008 |
| Jul 9, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 47,000 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 62,402 |
| Jul 7, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 55,102 |
| Jul 4, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 40,009 |
| Jul 3, 2025 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 74,417 |
| Jul 2, 2025 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.17% | 79,604 |
| Jul 1, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 4,904 |
| Jun 30, 2025 | 6.25 | 6.40 | 6.20 | 6.30 | 6.30 | 0.80% | 3,800 |
| Jun 27, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 3,702 |
| Jun 26, 2025 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | - | 76,477 |
| Jun 25, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 72,923 |
| Jun 24, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 47,100 |
| Jun 23, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 42,200 |
| Jun 20, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 4,700 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -5.19% | 1,000 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | 100 |
| Jun 17, 2025 | 6.65 | 6.90 | 6.55 | 6.55 | 6.55 | -3.68% | 74,830 |
| Jun 16, 2025 | 6.65 | 6.90 | 6.00 | 6.80 | 6.80 | 2.26% | 19,467 |
| Jun 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 1,000 |