Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 7.25
-0.10 (-1.36%)
Sep 2, 2026, 4:37 PM ICT
BKK:FPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 40,701 |
| Aug 18, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 47,800 |
| Aug 17, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 34,301 |
| Aug 14, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 40,000 |
| Aug 13, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 170,449 |
| Aug 11, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 72,900 |
| Aug 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 22,501 |
| Aug 7, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 63,400 |
| Aug 6, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 19,703 |
| Aug 5, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 26,903 |
| Aug 4, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 35,602 |
| Aug 3, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 41,401 |
| Jul 31, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 38,700 |
| Jul 30, 2026 | 7.20 | 7.25 | 7.00 | 7.05 | 7.05 | -2.08% | 63,000 |
| Jul 27, 2026 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | 4.35% | 128,730 |
| Jul 24, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 88,000 |
| Jul 23, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 70,700 |
| Jul 22, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 54,600 |
| Jul 21, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 50,701 |
| Jul 20, 2026 | 7.20 | 7.20 | 6.95 | 7.05 | 7.05 | -0.70% | 104,699 |
| Jul 17, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | 99,969 |
| Jul 16, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 41,800 |
| Jul 15, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 76,030 |
| Jul 14, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 52,700 |
| Jul 13, 2026 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 231,905 |
| Jul 10, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 3.08% | 223,617 |
| Jul 9, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 27,800 |
| Jul 8, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 257,807 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 21,100 |
| Jul 6, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 47,134 |
| Jul 3, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 65,100 |
| Jul 2, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 51,704 |
| Jul 1, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 130,800 |
| Jun 30, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 64,178 |
| Jun 29, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 1.59% | 15,500 |
| Jun 26, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 24,217 |
| Jun 25, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 21,412 |
| Jun 24, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 29,400 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 55,800 |
| Jun 22, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 40,150 |
| Jun 19, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 5,900 |