Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.70
+0.15 (2.29%)
Oct 8, 2025, 4:39 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 57,401 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 111,858 |
| Oct 3, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 207,937 |
| Oct 2, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 61,709 |
| Oct 1, 2025 | 6.65 | 6.70 | 6.50 | 6.65 | 6.65 | -2.21% | 183,401 |
| Sep 30, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 15,500 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 55,900 |
| Sep 26, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 53,900 |
| Sep 25, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 106,520 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 4,509,706 |
| Sep 23, 2025 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | -1.48% | 19,020 |
| Sep 22, 2025 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | - | 85,400 |
| Sep 19, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 137,707 |
| Sep 18, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 18,335 |
| Sep 17, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 13,400 |
| Sep 16, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | 0.76% | 38,840 |
| Sep 15, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 61,301 |
| Sep 12, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | -0.76% | 95,600 |
| Sep 11, 2025 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 46,900 |
| Sep 10, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 2.34% | 81,601 |
| Sep 9, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 1.59% | 49,110 |
| Sep 8, 2025 | 6.25 | 6.45 | 6.25 | 6.30 | 6.30 | - | 106,913 |
| Sep 5, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 74,010 |
| Sep 4, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 52,902 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 69,900 |
| Sep 2, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 28,300 |
| Sep 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 10,300 |
| Aug 29, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 173,033 |
| Aug 28, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 63,900 |
| 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 |