Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand · Delayed Price · Currency is THB 11.10
-0.10 (-0.89%)
Dec 19, 2025, 4:35 PM ICT
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.31 | -0.94% | 472,740 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.41 | -2.75% | 435,214 |
| Nov 12, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.71 | - | 800,106 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.60 | 10.90 | 10.71 | -0.91% | 1,251,533 |
| Nov 10, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 10.80 | 2.80% | 1,269,182 |
| Nov 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.51 | 0.94% | 866,668 |
| Nov 6, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.41 | 0.95% | 865,090 |
| Nov 5, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 663,726 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.12 | -0.96% | 568,136 |
| Nov 3, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.21 | -0.95% | 385,824 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 874,272 |
| Oct 30, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.12 | -0.96% | 377,066 |
| Oct 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.21 | 1.96% | 1,434,513 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.02 | -0.97% | 1,272,291 |
| Oct 27, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 1.98% | 1,815,963 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 9.92 | -1.94% | 2,173,450 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.12 | -0.96% | 1,978,612 |
| Oct 21, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.21 | 2.97% | 749,358 |
| Oct 20, 2025 | 10.40 | 10.40 | 9.80 | 10.10 | 9.92 | -1.94% | 3,004,159 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.12 | -1.90% | 318,917 |
| Oct 16, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 642,287 |
| Oct 15, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 0.98% | 2,127,222 |
| Oct 14, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.02 | -1.92% | 1,844,598 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.21 | 0.97% | 893,985 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 0.98% | 1,532,802 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.02 | 0.99% | 3,450,427 |
| Oct 7, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.92 | -1.94% | 1,464,971 |
| Oct 6, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.12 | 1.98% | 796,013 |