Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 6.35
-0.10 (-1.55%)
May 22, 2026, 4:36 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 136,969 |
| May 21, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 7,300 |
| May 20, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 31,000 |
| May 19, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 11,500 |
| May 18, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 14,501 |
| May 15, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | - | 13,500 |
| May 14, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 7,001 |
| May 13, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 7,600 |
| May 12, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 6,201 |
| May 11, 2026 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 0.78% | 139,000 |
| May 8, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 42,800 |
| May 7, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 33,401 |
| May 6, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | - | 263,237 |
| May 5, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 26,501 |
| Apr 30, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | 25,400 |
| Apr 29, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 7,000 |
| Apr 28, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 44,750 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 52,489 |
| Apr 24, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 9,700 |
| Apr 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,694 |
| Apr 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 15,400 |
| Apr 21, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 34,640 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 18,000 |
| Apr 17, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - | 1,827 |
| Apr 16, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 20,944,622 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 2,700 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 2,300 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 3,200 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 10,010 |
| Apr 3, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 100,420 |
| Apr 2, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 1,675 |
| Apr 1, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 6,309 |
| Mar 31, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 612 |
| Mar 30, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 11,232 |
| Mar 27, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 7,308 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 5,000 |
| Mar 25, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 24,500 |
| Mar 24, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,010 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -2.44% | 17,912 |
| Mar 20, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 10,510 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 800 |
| Mar 17, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 2,112 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -3.17% | 128,916 |
| Mar 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 1,900 |
| Mar 12, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | - | 16,610 |
| Mar 11, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 200 |
| Mar 10, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 3,010 |
| Mar 9, 2026 | 6.20 | 6.30 | 5.90 | 6.30 | 6.30 | - | 5,030 |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Mar 5, 2026 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 5.00% | 4,000 |