Frasers Property Thailand Public Co. Ltd.(TH:FPT)
฿7.10+0.05 (+2.90%)
TH:FPT
Frasers Property Thailand Public Co. Ltd. historical prices
฿7.10
At close:+0.05 (+2.90%)
Frasers Property Thailand Public Co. Ltd. (FPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | +2.90% | 83,535 | 2.21 |
| Nov 09, 2026 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | +2.17% | 110,318 | 3.07 |
| Nov 06, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 25,501 | 0.69 |
| Nov 05, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 23,010 | 0.63 |
| Nov 04, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | +3.65% | 23,700 | 0.63 |
| Nov 03, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 15,700 | 0.42 |
| Nov 02, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -1.43% | 26,700 | 0.71 |
| Oct 30, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | +1.45% | 9,025 | 0.24 |
| Oct 29, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 27,107 | 0.71 |
| Oct 28, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 23,000 | 0.60 |
| Oct 27, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | +0.00% | 11,400 | 0.29 |
| Oct 26, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | +0.72% | 8,300 | 0.21 |
| Oct 23, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 37,301 | 0.92 |
| Oct 21, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | +0.00% | 12,001 | 0.29 |
| Oct 20, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | +0.00% | 24,140 | 0.57 |
| Oct 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00% | 21,612 | 0.50 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | +0.00% | 30,982 | 0.69 |
| Oct 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 23,001 | 0.50 |
| Oct 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.00% | 21,301 | 0.45 |
| Oct 09, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 61,600 | 1.30 |
| Oct 08, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 10,910 | 0.21 |
| Oct 07, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | +0.00% | 45,914 | 0.85 |
| Oct 06, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 16,705 | 0.31 |
| Oct 05, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | +0.00% | 7,601 | 0.13 |
| Oct 02, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | +0.70% | 33,300 | 0.58 |
| Oct 01, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 4,801 | 0.08 |
| Sep 30, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | +0.70% | 99,801 | 1.72 |
| Sep 29, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 22,002 | 0.38 |
| Sep 28, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 24,000 | 0.40 |
| Sep 25, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 44,800 | 0.74 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 26,606 | 0.44 |
| Sep 23, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | +0.70% | 22,000 | 0.37 |
| Sep 22, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | +0.00% | 87,756 | 1.48 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 26,302 | 0.44 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 23,300 | 0.39 |
| Sep 17, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 42,500 | 0.71 |
| Sep 16, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 28,810 | 0.49 |
| Sep 15, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | +0.69% | 27,900 | 0.47 |
| Sep 14, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | +0.00% | 35,700 | 0.59 |
| Sep 11, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | 17,100 | 0.28 |
| Sep 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | +1.39% | 31,701 | 0.51 |
| Sep 09, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | +0.00% | 51,944 | 0.82 |
| Sep 08, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | +0.00% | 66,280 | 1.04 |
| Sep 07, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | +0.00% | 49,801 | 0.78 |
| Sep 04, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 67,302 | 1.04 |
| Sep 03, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | +0.00% | 21,200 | 0.32 |
| Sep 02, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 75,517 | 1.14 |
