Frasers Property (Thailand) PCL (BKK:FPT)
Thailand · Delayed Price · Currency is THB 7.15
0.00 (0.00%)
Sep 22, 2026, 4:37 PM ICT
BKK:FPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |