Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand · Delayed Price · Currency is THB 11.80
+0.20 (1.72%)
At close: Jan 30, 2026
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 1,600,746 |
| Jan 29, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 847,697 |
| Jan 28, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 3,108,977 |
| Jan 27, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 3,089,053 |
| Jan 26, 2026 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 2,126,038 |
| Jan 23, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 2,517,851 |
| Jan 22, 2026 | 11.10 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 2,734,673 |
| Jan 21, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | - | 2,625,066 |
| Jan 20, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 3,947,479 |
| Jan 19, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 2,757,253 |
| Jan 16, 2026 | 11.10 | 11.30 | 10.70 | 11.00 | 11.00 | -0.90% | 4,389,282 |
| Jan 15, 2026 | 11.30 | 11.50 | 11.10 | 11.10 | 11.10 | -1.77% | 3,023,794 |
| Jan 14, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 2,007,743 |
| Jan 13, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | -1.74% | 2,015,968 |
| Jan 12, 2026 | 11.70 | 11.90 | 11.20 | 11.50 | 11.50 | -0.86% | 2,919,994 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | 1,538,140 |
| Jan 8, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 2,203,516 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 2,283,705 |
| Jan 6, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 820,767 |
| Jan 5, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 1,038,282 |
| Dec 30, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 1,235,595 |
| Dec 29, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 2,228,631 |
| Dec 26, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 1,399,386 |
| Dec 25, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 573,154 |
| Dec 24, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 995,629 |
| Dec 23, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,819,689 |
| Dec 22, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 644,111 |
| Dec 19, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 686,684 |
| Dec 18, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 1,108,888 |
| Dec 17, 2025 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 1,297,710 |
| Dec 16, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 772,559 |
| Dec 15, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 1,670,025 |
| Dec 12, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 685,537 |
| Dec 11, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 1,882,547 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 1,297,983 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 1,060,962 |
| Dec 4, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 882,973 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | - | 2,110,703 |
| Dec 2, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 3,116,089 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 731,593 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 415,699 |
| Nov 27, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,860,464 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.61 | -0.92% | 1,818,616 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.71 | - | 605,855 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.71 | 0.93% | 648,804 |
| Nov 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.61 | -0.92% | 932,617 |
| Nov 20, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.71 | 0.93% | 973,044 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.61 | 1.89% | 1,188,574 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.41 | -0.93% | 1,438,854 |
| Nov 17, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.51 | 1.90% | 1,714,724 |