Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.25
-0.25 (-3.85%)
Mar 2, 2026, 4:35 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.40 | 6.60 | 6.35 | 6.40 | - | -1.54% | 41,217 |
| Feb 27, 2026 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | 0.78% | 12,006 |
| Feb 26, 2026 | 6.45 | 6.70 | 6.40 | 6.45 | 6.45 | -1.53% | 38,002 |
| Feb 25, 2026 | 6.50 | 6.70 | 6.45 | 6.55 | 6.55 | -1.50% | 6,301 |
| Feb 24, 2026 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | -1.48% | 193,801 |
| Feb 23, 2026 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 110,663 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 12,900 |
| Feb 19, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 26,069 |
| Feb 18, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 36,000 |
| Feb 17, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 42,100 |
| Feb 16, 2026 | 6.35 | 6.65 | 6.35 | 6.55 | 6.55 | 0.77% | 14,601 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | - | 42,619 |
| Feb 12, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | 35,800 |
| Feb 11, 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | - | 82,010 |
| Feb 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 14,200 |
| Feb 9, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 3.25% | 129,700 |
| Feb 6, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 3,400 |
| Feb 5, 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 6.15 | 0.82% | 25,600 |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 4,800 |
| Feb 3, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 5,400 |
| Feb 2, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 2,000 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 34,701 |
| Jan 29, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 33,900 |
| Jan 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | 60,200 |
| Jan 27, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 23,600 |
| Jan 26, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4,700 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,100 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 18,001 |
| Jan 21, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 5,001 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 91,705 |
| Jan 19, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 13,210 |
| Jan 16, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 35,164 |
| Jan 15, 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | 0.85% | 14,502 |
| Jan 14, 2026 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -3.31% | 29,401 |
| Jan 13, 2026 | 6.10 | 6.10 | 5.50 | 6.05 | 6.05 | - | 36,509 |
| Jan 12, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | - | 11,700 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 5,500 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 23,701 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 1,301 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 15,400 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 17,620 |
| Dec 30, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 14,350 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 17,900 |
| Dec 26, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 17,500 |
| Dec 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 14,000 |
| Dec 24, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 3,020 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 126,052 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,704 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 8,428 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 66,001 |