Frasers Property Thailand Industrial Freehold & Leasehold REIT(TH:FTREIT)
฿12.90-0.20 (-1.53%)
TH:FTREIT
Frasers Property Thailand Industrial Freehold & Leasehold REIT historical prices
฿12.90
At close:-0.20 (-1.53%)
Frasers Property Thailand Industrial Freehold & Leasehold REIT (FTREIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 325,163 | 0.12 |
| Nov 10, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | +0.00% | 2,373,083 | 0.92 |
| Nov 09, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 1,867,879 | 0.73 |
| Nov 06, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -1.50% | 1,679,820 | 0.66 |
| Nov 05, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | +1.53% | 2,348,768 | 0.93 |
| Nov 04, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | +0.00% | 1,384,964 | 0.55 |
| Nov 03, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | +0.00% | 1,528,190 | 0.61 |
| Nov 02, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | +1.55% | 1,078,568 | 0.43 |
| Oct 30, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | 1,433,269 | 0.57 |
| Oct 29, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | +0.76% | 1,058,738 | 0.41 |
| Oct 28, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | +0.77% | 3,063,745 | 1.20 |
| Oct 27, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | +1.56% | 1,938,900 | 0.76 |
| Oct 26, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | +0.00% | 833,715 | 0.33 |
| Oct 23, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 2,355,969 | 0.93 |
| Oct 21, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | +4.03% | 1,997,204 | 0.79 |
| Oct 20, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | +0.00% | 995,768 | 0.39 |
| Oct 19, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 1,197,964 | 0.47 |
| Oct 16, 2026 | 12.60 | 12.60 | 12.10 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | +2.44% | 1,609,944 | 0.63 |
| Oct 14, 2026 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -2.38% | 3,018,563 | 1.20 |
| Oct 13, 2026 | 12.60 | 13.10 | 12.60 | 12.60 | 12.60 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.90 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 4,584,552 | 1.81 |
| Oct 09, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | +2.38% | 2,471,081 | 0.97 |
| Oct 08, 2026 | 12.70 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 1,858,288 | 0.73 |
| Oct 07, 2026 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 1,431,294 | 0.56 |
| Oct 06, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | +0.79% | 2,046,853 | 0.81 |
| Oct 05, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 637,070 | 0.25 |
| Oct 02, 2026 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | +0.00% | 1,815,008 | 0.71 |
| Oct 01, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 1,360,911 | 0.53 |
| Sep 30, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | +0.00% | 1,503,180 | 0.59 |
| Sep 29, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,065,470 | 0.41 |
| Sep 28, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | +0.76% | 1,322,403 | 0.51 |
| Sep 25, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -1.50% | 863,917 | 0.33 |
| Sep 24, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | +0.00% | 393,471 | 0.15 |
| Sep 23, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 637,190 | 0.24 |
| Sep 22, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | +0.75% | 1,761,657 | 0.67 |
| Sep 21, 2026 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 1,793,008 | 0.68 |
| Sep 18, 2026 | 13.00 | 13.60 | 12.80 | 13.60 | 13.60 | +5.43% | 51,354,490 | 27.56 |
| Sep 17, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | +1.57% | 2,669,629 | 1.44 |
| Sep 16, 2026 | 13.10 | 13.20 | 12.60 | 12.70 | 12.70 | -3.05% | 4,177,244 | 2.29 |
| Sep 15, 2026 | 12.70 | 13.30 | 12.70 | 13.10 | 13.10 | +3.15% | 7,863,161 | 4.54 |
| Sep 14, 2026 | 12.40 | 12.90 | 12.30 | 12.70 | 12.70 | +3.25% | 4,519,053 | 2.68 |
| Sep 11, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 1,230,602 | 0.73 |
| Sep 10, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | +0.00% | 1,276,452 | 0.76 |
| Sep 09, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 2,685,628 | 1.60 |
| Sep 08, 2026 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | +1.61% | 2,957,176 | 1.80 |
| Sep 07, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | +0.00% | 1,945,721 | 1.17 |
| Sep 04, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | +3.33% | 1,801,632 | 1.10 |
| Sep 03, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | +1.69% | 1,637,098 | 1.01 |
