Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand · Delayed Price · Currency is THB 12.10
+0.30 (2.54%)
Sep 3, 2026, 12:29 PM ICT
BKK:FTREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 4,393,064 |
| Sep 1, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 1,630,802 |
| Aug 31, 2026 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 2,265,880 |
| Aug 28, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 313,302 |
| Aug 27, 2026 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 2,025,137 |
| Aug 26, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 878,453 |
| Aug 25, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 1,010,168 |
| Aug 24, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 2,210,738 |
| Aug 21, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 1.58% | 1,171,294 |
| Aug 20, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.40 | -0.79% | 919,814 |
| Aug 19, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.50 | -0.78% | 1,872,076 |
| Aug 18, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.60 | - | 1,651,126 |
| Aug 17, 2026 | 12.80 | 12.90 | 12.50 | 12.80 | 12.60 | - | 1,146,625 |
| Aug 14, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.60 | -0.78% | 1,649,562 |
| Aug 13, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.70 | 0.78% | 769,824 |
| Aug 11, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.60 | -0.78% | 655,095 |
| Aug 10, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.70 | - | 906,226 |
| Aug 7, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.70 | 1.57% | 1,060,768 |
| Aug 6, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.50 | -1.55% | 2,061,411 |
| Aug 5, 2026 | 12.80 | 13.00 | 12.70 | 12.90 | 12.70 | - | 1,785,046 |
| Aug 4, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.70 | 0.78% | 1,497,640 |
| Aug 3, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.60 | -1.54% | 3,266,466 |
| Jul 31, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.80 | 2.36% | 2,761,291 |
| Jul 30, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.50 | - | 1,193,672 |
| Jul 27, 2026 | 12.40 | 12.80 | 12.40 | 12.70 | 12.50 | 2.42% | 2,549,388 |
| Jul 24, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.21 | -0.80% | 1,161,556 |
| Jul 23, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.31 | -0.79% | 1,077,189 |
| Jul 22, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.40 | 0.80% | 1,380,243 |
| Jul 21, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.31 | - | 996,059 |
| Jul 20, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.31 | 1.63% | 1,435,681 |
| Jul 17, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.11 | -1.60% | 1,776,553 |
| Jul 16, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.31 | 1.63% | 1,863,223 |
| Jul 15, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.11 | - | 3,572,177 |
| Jul 14, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.11 | -1.60% | 3,138,191 |
| Jul 13, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.31 | 1.63% | 1,452,184 |
| Jul 10, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.11 | 0.82% | 815,800 |
| Jul 9, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.01 | 1.67% | 1,845,111 |
| Jul 8, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.81 | - | 3,182,254 |
| Jul 7, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.81 | - | 679,824 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.81 | - | 2,054,071 |
| Jul 3, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.81 | - | 1,352,110 |
| Jul 2, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.81 | 0.84% | 1,675,451 |
| Jul 1, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.72 | - | 1,148,154 |
| Jun 30, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.72 | 0.85% | 3,018,129 |
| Jun 29, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.62 | - | 1,193,485 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.62 | - | 1,188,563 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.62 | - | 1,688,808 |
| Jun 24, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.62 | -1.67% | 3,309,397 |
| Jun 23, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 11.81 | 0.84% | 1,990,301 |
| Jun 22, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.72 | 0.85% | 2,387,494 |