Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Nov 19, 2025, 3:21 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | - | 0.81% | 38,110 |
| Nov 18, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 8,800 |
| Nov 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 11,400 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 19,700 |
| Nov 13, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 3.31% | 50,900 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 43,199 |
| Nov 11, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 28,320 |
| Nov 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 42,300 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -5.43% | 392,205 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 7,700 |
| Nov 5, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 36,406 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 46,806 |
| Nov 3, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 31,610 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 8,251 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 9,406 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 24,390 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 28,700 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 79,607 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.20 | 6.50 | 6.50 | -1.52% | 319,257 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | - | 55,701 |
| Oct 21, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | 1.54% | 132,514 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 12,701 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 29,200 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 6.55 | -2.24% | 121,605 |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,713 |
| Oct 14, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 79,400 |
| Oct 10, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 28,100 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 34,205 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 29,384,350 |
| 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 | - | 111,758 |
| 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% | 9,611 |
| 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% | 18,820 |
| 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% | 137,307 |
| Sep 18, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | 16,135 |
| 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 | - | 61,001 |
| 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 |