Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand
· Delayed Price · Currency is THB 10.80
0.00 (0.00%)
At close: Dec 4, 2025
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 882,973 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | - | 2,110,703 |
| Dec 2, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 3,116,089 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 731,593 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 415,699 |
| Nov 27, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,860,464 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.61 | -0.92% | 1,818,616 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.71 | - | 605,855 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.71 | 0.93% | 648,804 |
| Nov 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.61 | -0.92% | 932,617 |
| Nov 20, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.71 | 0.93% | 973,044 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.61 | 1.89% | 1,188,574 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.41 | -0.93% | 1,438,854 |
| Nov 17, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.51 | 1.90% | 1,714,724 |
| Nov 14, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.31 | -0.94% | 472,740 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.41 | -2.75% | 435,214 |
| Nov 12, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.71 | - | 800,106 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.60 | 10.90 | 10.71 | -0.91% | 1,251,533 |
| Nov 10, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 10.80 | 2.80% | 1,269,182 |
| Nov 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.51 | 0.94% | 866,668 |
| Nov 6, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.41 | 0.95% | 865,090 |
| Nov 5, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 663,726 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.12 | -0.96% | 568,136 |
| Nov 3, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.21 | -0.95% | 385,824 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 874,272 |
| Oct 30, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.12 | -0.96% | 377,066 |
| Oct 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.21 | 1.96% | 1,434,513 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.02 | -0.97% | 1,272,291 |
| Oct 27, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 1.98% | 1,815,963 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 9.92 | -1.94% | 2,173,450 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.12 | -0.96% | 1,978,612 |
| Oct 21, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.21 | 2.97% | 749,358 |
| Oct 20, 2025 | 10.40 | 10.40 | 9.80 | 10.10 | 9.92 | -1.94% | 3,004,159 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.12 | -1.90% | 318,917 |
| Oct 16, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.31 | 1.94% | 642,287 |
| Oct 15, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 0.98% | 2,127,222 |
| Oct 14, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.02 | -1.92% | 1,844,598 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.21 | 0.97% | 893,985 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.12 | 0.98% | 1,532,802 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.02 | 0.99% | 3,450,427 |
| Oct 7, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.92 | -1.94% | 1,464,971 |
| Oct 6, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.12 | 1.98% | 796,013 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.92 | -0.98% | 1,219,536 |
| Oct 2, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.02 | - | 1,640,258 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.02 | - | 627,425 |
| Sep 30, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.02 | 0.99% | 1,562,869 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.92 | - | 463,560 |
| Sep 26, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 9.92 | 1.00% | 450,524 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.85 | 10.00 | 9.82 | -0.99% | 2,267,473 |
| Sep 24, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 9.92 | 2.02% | 1,779,789 |
| Sep 23, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.72 | 2.59% | 449,239 |
| Sep 22, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.48 | -4.46% | 2,010,249 |
| Sep 19, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.92 | 1.00% | 684,432 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 9.82 | -2.91% | 1,393,781 |
| Sep 17, 2025 | 10.20 | 10.30 | 9.90 | 10.30 | 10.12 | 0.98% | 2,297,862 |
| Sep 16, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.02 | 3.03% | 1,753,342 |
| Sep 15, 2025 | 9.70 | 9.95 | 9.70 | 9.90 | 9.72 | 1.54% | 1,689,360 |
| Sep 12, 2025 | 9.50 | 9.80 | 9.50 | 9.75 | 9.58 | 2.09% | 2,613,827 |
| Sep 11, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.38 | 1.06% | 1,751,274 |
| Sep 10, 2025 | 9.50 | 9.55 | 9.45 | 9.45 | 9.28 | -0.53% | 555,382 |
| Sep 9, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.33 | 0.53% | 741,182 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.30 | 9.45 | 9.28 | 2.72% | 1,305,900 |
| Sep 5, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.04 | 0.55% | 1,109,314 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 8.99 | - | 1,820,742 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.10 | 9.15 | 8.99 | -2.14% | 2,345,781 |
| Sep 2, 2025 | 9.40 | 9.40 | 9.25 | 9.35 | 9.18 | -1.06% | 1,163,647 |
| Sep 1, 2025 | 9.30 | 9.45 | 9.25 | 9.45 | 9.28 | 1.61% | 788,300 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.13 | -2.11% | 1,035,039 |
| Aug 28, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.33 | -1.04% | 374,511 |
| Aug 27, 2025 | 9.65 | 9.70 | 9.50 | 9.60 | 9.43 | -1.03% | 491,556 |
| Aug 26, 2025 | 9.60 | 9.70 | 9.50 | 9.70 | 9.53 | -0.51% | 1,640,505 |
| Aug 25, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.39 | 2.09% | 981,510 |
| Aug 22, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.19 | -1.04% | 888,064 |
| Aug 21, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.29 | -1.03% | 1,273,401 |
| Aug 20, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.39 | - | 441,100 |
| Aug 19, 2025 | 9.70 | 9.75 | 9.60 | 9.75 | 9.39 | - | 574,038 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.50 | 9.75 | 9.39 | - | 2,144,746 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.39 | -0.51% | 971,049 |
| Aug 14, 2025 | 9.85 | 9.85 | 9.65 | 9.80 | 9.43 | - | 1,866,645 |
| Aug 13, 2025 | 9.50 | 9.85 | 9.50 | 9.80 | 9.43 | 3.70% | 1,504,676 |
| Aug 8, 2025 | 9.45 | 9.55 | 9.45 | 9.45 | 9.10 | 1.07% | 1,119,433 |
| Aug 7, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.00 | -1.06% | 1,884,191 |
| Aug 6, 2025 | 9.45 | 9.55 | 9.45 | 9.45 | 9.10 | 0.53% | 1,543,239 |
| Aug 5, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.05 | 1.08% | 730,938 |
| Aug 4, 2025 | 9.35 | 9.40 | 9.25 | 9.30 | 8.95 | -0.53% | 986,398 |
| Aug 1, 2025 | 9.35 | 9.45 | 9.30 | 9.35 | 9.00 | - | 785,343 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.00 | -1.58% | 917,217 |
| Jul 30, 2025 | 9.35 | 9.50 | 9.30 | 9.50 | 9.15 | 1.06% | 1,282,762 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.25 | 9.40 | 9.05 | - | 1,110,799 |
| Jul 25, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.05 | 0.53% | 434,215 |
| Jul 24, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.00 | -1.58% | 690,041 |
| Jul 23, 2025 | 9.35 | 9.50 | 9.30 | 9.50 | 9.15 | 1.06% | 1,567,136 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.20 | 9.40 | 9.05 | -2.08% | 1,144,573 |
| Jul 21, 2025 | 9.25 | 9.60 | 9.25 | 9.60 | 9.24 | 3.78% | 704,543 |
| Jul 18, 2025 | 9.20 | 9.35 | 9.20 | 9.25 | 8.90 | - | 587,846 |
| Jul 17, 2025 | 9.10 | 9.30 | 9.10 | 9.25 | 8.90 | 1.65% | 1,563,104 |
| Jul 16, 2025 | 9.10 | 9.20 | 9.00 | 9.10 | 8.76 | -0.55% | 903,295 |
| Jul 15, 2025 | 8.85 | 9.15 | 8.85 | 9.15 | 8.81 | 3.39% | 1,277,805 |
| Jul 14, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.52 | - | 781,398 |
| Jul 11, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.52 | - | 1,071,447 |