Frasers Property (Thailand) PCL (BKK:FPT)
Thailand
· Delayed Price · Currency is THB 6.10
-0.18 (-2.87%)
At close: Dec 4, 2025
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -7.58% | 115,310 |
| Dec 3, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.28 | 0.76% | 162,733 |
| Dec 2, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.23 | 0.77% | 143,081 |
| Dec 1, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.18 | 0.78% | 139,515 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 93,313 |
| Nov 27, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.09 | - | 23,702 |
| Nov 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.09 | - | 58,608 |
| Nov 25, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.09 | 0.79% | 81,526 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.04 | 0.79% | 75,501 |
| Nov 21, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 5.99 | - | 42,200 |
| Nov 20, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 5.99 | 1.61% | 18,310 |
| Nov 19, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 5.90 | 0.81% | 38,010 |
| Nov 18, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | -0.81% | 8,800 |
| Nov 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 5.90 | 1.64% | 11,400 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 5.80 | -2.40% | 19,700 |
| Nov 13, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 5.95 | 3.31% | 50,900 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.76 | -1.63% | 43,199 |
| Nov 11, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.85 | - | 28,320 |
| Nov 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | 0.82% | 42,300 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 5.80 | -5.43% | 392,205 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 7,700 |
| Nov 5, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.09 | 1.59% | 36,406 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 5.99 | -1.56% | 46,806 |
| Nov 3, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.09 | - | 31,610 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | - | 8,251 |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.09 | -0.78% | 9,406 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.14 | - | 24,390 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.14 | - | 28,700 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.14 | -0.77% | 79,607 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.20 | 6.50 | 6.18 | -1.52% | 319,257 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | 6.28 | - | 55,701 |
| Oct 21, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.28 | 1.54% | 132,514 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.18 | - | 12,701 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.18 | -0.76% | 29,200 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 6.23 | -2.24% | 121,605 |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.38 | 1.52% | 2,713 |
| Oct 14, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.28 | -2.22% | 79,400 |
| Oct 10, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.42 | 0.75% | 28,100 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.38 | - | 34,205 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.38 | 2.29% | 29,384,350 |
| Oct 7, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.23 | -0.76% | 57,401 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.28 | - | 111,758 |
| Oct 3, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.28 | -0.75% | 207,937 |
| Oct 2, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.33 | - | 61,709 |
| Oct 1, 2025 | 6.65 | 6.70 | 6.50 | 6.65 | 6.33 | -2.21% | 183,401 |
| Sep 30, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.47 | -1.45% | 15,500 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.57 | 0.73% | 9,611 |
| Sep 26, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.52 | 1.48% | 53,900 |
| Sep 25, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.42 | 1.50% | 106,520 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.33 | - | 4,509,706 |
| Sep 23, 2025 | 6.60 | 6.70 | 6.55 | 6.65 | 6.33 | -1.48% | 18,820 |
| Sep 22, 2025 | 6.80 | 6.85 | 6.65 | 6.75 | 6.42 | - | 85,400 |
| Sep 19, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.42 | 1.50% | 137,307 |
| Sep 18, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.33 | -0.75% | 16,135 |
| Sep 17, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.38 | 1.52% | 13,400 |
| Sep 16, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.28 | 0.76% | 38,840 |
| Sep 15, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.23 | - | 61,001 |
| Sep 12, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.23 | -0.76% | 95,600 |
| Sep 11, 2025 | 6.55 | 6.65 | 6.50 | 6.60 | 6.28 | 0.76% | 46,900 |
| Sep 10, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.23 | 2.34% | 81,601 |
| Sep 9, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.09 | 1.59% | 49,110 |
| Sep 8, 2025 | 6.25 | 6.45 | 6.25 | 6.30 | 5.99 | - | 106,913 |
| Sep 5, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 5.99 | 1.61% | 74,010 |
| Sep 4, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 5.90 | -0.80% | 52,902 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 5.95 | 0.81% | 69,900 |
| Sep 2, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 5.90 | - | 25,700 |
| Sep 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.90 | 0.81% | 9,800 |
| Aug 29, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.85 | - | 169,833 |
| Aug 28, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.85 | -0.81% | 59,800 |
| Aug 27, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 5.90 | - | 2,701 |
| Aug 26, 2025 | 6.20 | 6.25 | 6.15 | 6.20 | 5.90 | -0.80% | 68,425 |
| Aug 25, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 5.95 | 1.63% | 18,325 |
| Aug 22, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 5.85 | -0.81% | 169,000 |
| Aug 21, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 5.90 | -0.80% | 68,108 |
| Aug 20, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.95 | 0.81% | 31,208 |
| Aug 19, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 5.90 | 0.81% | 131,210 |
| Aug 18, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 5.85 | - | 64,030 |
| Aug 15, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 5.85 | - | 20,501 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 5.85 | - | 100,885 |
| Aug 13, 2025 | 6.10 | 6.30 | 6.05 | 6.15 | 5.85 | 0.82% | 679,010 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.05 | 6.10 | 5.80 | 0.83% | 216,700 |
| Aug 7, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 5.76 | 0.83% | 89,320 |
| Aug 6, 2025 | 6.15 | 6.20 | 5.95 | 6.00 | 5.71 | -1.64% | 186,700 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.80 | - | 13,700 |
| Aug 4, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.80 | - | 11,800 |
| Aug 1, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 5.80 | - | 108,721 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.80 | -0.81% | 4,100 |
| Jul 30, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 5.85 | 1.65% | 29,839 |
| Jul 29, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 5.76 | 0.83% | 71,178 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.71 | -0.83% | 30,200 |
| Jul 24, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 5.76 | 0.83% | 210,110 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.71 | 0.84% | 428,700 |
| Jul 22, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.66 | -1.65% | 189,300 |
| Jul 21, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.76 | -0.82% | 25,200 |
| Jul 18, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 5.80 | 0.83% | 88,800 |
| Jul 17, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 5.76 | - | 76,096 |
| Jul 16, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 5.76 | - | 52,301 |
| Jul 15, 2025 | 5.90 | 6.05 | 5.85 | 6.05 | 5.76 | 1.68% | 60,804 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.66 | - | 53,205 |
| Jul 11, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.66 | 0.85% | 7,008 |