Frasers Property (Thailand) PCL (BKK:FPT)
Thailand
· Delayed Price · Currency is THB 6.25
+0.05 (0.81%)
Apr 28, 2026, 4:04 PM ICT
BKK:FPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 44,750 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 52,489 |
| Apr 24, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 9,700 |
| Apr 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,694 |
| Apr 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 15,400 |
| Apr 21, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 34,640 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 18,000 |
| Apr 17, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - | 1,827 |
| Apr 16, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 20,944,622 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 2,700 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 2,300 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 3,200 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 10,010 |
| Apr 3, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 100,420 |
| Apr 2, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 1,675 |
| Apr 1, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 6,309 |
| Mar 31, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 612 |
| Mar 30, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 11,232 |
| Mar 27, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 7,308 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 5,000 |
| Mar 25, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 24,500 |
| Mar 24, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,010 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -2.44% | 17,912 |
| Mar 20, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 10,510 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 800 |
| Mar 17, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 2,112 |
| Mar 16, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -3.17% | 128,916 |
| Mar 13, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 1,900 |
| Mar 12, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | - | 16,610 |
| Mar 11, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 200 |
| Mar 10, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | -3.17% | 3,010 |
| Mar 9, 2026 | 6.20 | 6.30 | 5.90 | 6.30 | 6.30 | - | 5,030 |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Mar 5, 2026 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 5.00% | 4,000 |
| Mar 4, 2026 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 68,806 |
| Mar 2, 2026 | 6.40 | 6.60 | 6.25 | 6.25 | 6.25 | -3.85% | 77,027 |
| Feb 27, 2026 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | 0.78% | 12,006 |
| Feb 26, 2026 | 6.45 | 6.70 | 6.40 | 6.45 | 6.45 | -1.53% | 38,002 |
| Feb 25, 2026 | 6.50 | 6.70 | 6.45 | 6.55 | 6.55 | -1.50% | 6,301 |
| Feb 24, 2026 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | -1.48% | 193,801 |
| Feb 23, 2026 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 110,663 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 12,900 |
| Feb 19, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 26,069 |
| Feb 18, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 36,000 |
| Feb 17, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 42,100 |
| Feb 16, 2026 | 6.35 | 6.65 | 6.35 | 6.55 | 6.55 | 0.77% | 14,601 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | - | 42,619 |
| Feb 12, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | 35,800 |
| Feb 11, 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | - | 82,010 |
| Feb 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 14,200 |
| Feb 9, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 3.25% | 129,700 |
| Feb 6, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 3,400 |
| Feb 5, 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 6.15 | 0.82% | 25,600 |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 4,800 |
| Feb 3, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 5,400 |
| Feb 2, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | 2,000 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 34,701 |
| Jan 29, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 33,900 |
| Jan 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | 60,200 |
| Jan 27, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 23,600 |
| Jan 26, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4,700 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,100 |
| Jan 22, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 18,001 |
| Jan 21, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 5,001 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 91,705 |
| Jan 19, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 13,210 |
| Jan 16, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 35,164 |
| Jan 15, 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | 0.85% | 14,502 |
| Jan 14, 2026 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -3.31% | 29,401 |
| Jan 13, 2026 | 6.10 | 6.10 | 5.50 | 6.05 | 6.05 | - | 36,509 |
| Jan 12, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | - | 11,700 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 5,500 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 23,701 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 1,301 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 15,400 |
| Jan 5, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 17,620 |
| Dec 30, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 14,350 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 17,900 |
| Dec 26, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 17,500 |
| Dec 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 14,000 |
| Dec 24, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 3,020 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 126,052 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,704 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 8,428 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 66,001 |
| Dec 17, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 52,800 |
| Dec 16, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 3,900 |
| Dec 15, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 79,401 |
| Dec 12, 2025 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 25,450 |
| Dec 11, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 46,400 |
| Dec 9, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | - | 3,510 |
| Dec 8, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 40,219 |
| 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 |