Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.90
-0.10 (-1.43%)
Nov 2, 2026, 4:39 PM ICT
BKK:FPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -1.43% | 27,700 |
| Oct 30, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 9,025 |
| Oct 29, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 27,107 |
| Oct 28, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 23,000 |
| Oct 27, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 11,400 |
| Oct 26, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 8,300 |
| Oct 22, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 37,301 |
| Oct 21, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 12,001 |
| Oct 20, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 24,140 |
| Oct 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 21,612 |
| Oct 15, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 30,982 |
| Oct 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 23,001 |
| Oct 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 21,301 |
| Oct 9, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 61,600 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 10,910 |
| Oct 7, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 45,914 |
| Oct 6, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 16,705 |
| Oct 5, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 7,601 |
| Oct 2, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 33,300 |
| Oct 1, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 4,801 |
| Sep 30, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 99,801 |
| Sep 29, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 22,002 |
| Sep 28, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 24,000 |
| Sep 25, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 44,800 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 26,606 |
| Sep 23, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 22,000 |
| Sep 22, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | - | 87,756 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 26,302 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 23,300 |
| Sep 17, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 42,500 |
| Sep 16, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 28,810 |
| Sep 15, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 27,900 |
| Sep 14, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 35,700 |
| Sep 11, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | 17,100 |
| Sep 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | 31,701 |
| Sep 9, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 51,944 |
| Sep 8, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 66,280 |
| Sep 7, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | - | 49,801 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 67,302 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 21,200 |
| Sep 2, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 75,517 |
| Sep 1, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 34,501 |
| Aug 31, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 112,005 |
| Aug 28, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 27,600 |
| Aug 27, 2026 | 7.05 | 7.60 | 7.05 | 7.40 | 7.40 | 4.96% | 121,421 |
| Aug 26, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 46,321 |
| Aug 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 45,000 |
| Aug 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 51,300 |
| Aug 21, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | 24,654 |
| Aug 20, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | - | 34,500 |