Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand
· Delayed Price · Currency is THB 11.10
+0.30 (2.78%)
Mar 9, 2026, 4:39 PM ICT
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -1.82% | 5,105,359 |
| Mar 5, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | 3,805,629 |
| Mar 4, 2026 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 5,454,264 |
| Mar 2, 2026 | 11.60 | 11.70 | 11.20 | 11.20 | 11.20 | -5.08% | 2,865,020 |
| Feb 27, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 1,398,149 |
| Feb 26, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | 1,492,607 |
| Feb 25, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 11.81 | 0.84% | 3,725,801 |
| Feb 24, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.71 | -0.83% | 1,612,776 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 11.81 | - | 1,688,858 |
| Feb 20, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 11.81 | -0.83% | 1,175,927 |
| Feb 19, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.90 | - | 1,397,545 |
| Feb 18, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.90 | - | 849,907 |
| Feb 17, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 11.90 | - | 1,256,893 |
| Feb 16, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 11.90 | 1.68% | 865,760 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.71 | -0.83% | 1,431,935 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 11.81 | 0.84% | 1,129,447 |
| Feb 11, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.71 | -1.65% | 2,525,925 |
| Feb 10, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 11.90 | - | 1,982,294 |
| Feb 9, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 11.90 | 2.54% | 2,636,316 |
| Feb 6, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.61 | - | 846,572 |
| Feb 5, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.61 | - | 1,063,113 |
| Feb 4, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.61 | 0.85% | 895,134 |
| Feb 3, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.51 | -1.68% | 1,776,924 |
| Feb 2, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.71 | 0.85% | 1,927,261 |
| Jan 30, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.61 | 1.72% | 1,600,746 |
| Jan 29, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.41 | -1.69% | 847,697 |
| Jan 28, 2026 | 11.70 | 11.90 | 11.60 | 11.80 | 11.61 | 1.72% | 3,108,977 |
| Jan 27, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.41 | 0.87% | 3,089,053 |
| Jan 26, 2026 | 11.30 | 11.50 | 11.20 | 11.50 | 11.31 | 2.68% | 2,126,038 |
| Jan 23, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.02 | 0.90% | 2,517,851 |
| Jan 22, 2026 | 11.10 | 11.30 | 11.00 | 11.10 | 10.92 | 0.91% | 2,734,673 |
| Jan 21, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 10.82 | - | 2,625,066 |
| Jan 20, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 10.82 | -0.90% | 3,947,479 |
| Jan 19, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.92 | 0.91% | 2,757,253 |
| Jan 16, 2026 | 11.10 | 11.30 | 10.70 | 11.00 | 10.82 | -0.90% | 4,389,282 |
| Jan 15, 2026 | 11.30 | 11.50 | 11.10 | 11.10 | 10.92 | -1.77% | 3,023,794 |
| Jan 14, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.12 | - | 2,007,743 |
| Jan 13, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.12 | -1.74% | 2,015,968 |
| Jan 12, 2026 | 11.70 | 11.90 | 11.20 | 11.50 | 11.31 | -0.86% | 2,919,994 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.41 | -2.52% | 1,538,140 |
| Jan 8, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.71 | 0.85% | 2,203,516 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.61 | -0.84% | 2,283,705 |
| Jan 6, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.71 | 1.71% | 820,767 |
| Jan 5, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.51 | -0.85% | 1,038,282 |
| Dec 30, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.61 | 1.72% | 1,235,595 |
| Dec 29, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.41 | - | 2,228,631 |
| Dec 26, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.41 | 0.87% | 1,399,386 |
| Dec 25, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.31 | - | 573,154 |
| Dec 24, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.31 | 1.77% | 995,629 |
| Dec 23, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.12 | - | 1,819,689 |
| Dec 22, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.12 | 1.80% | 644,111 |
| Dec 19, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.92 | -0.89% | 686,684 |
| Dec 18, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.02 | 1.82% | 1,108,888 |
| Dec 17, 2025 | 11.10 | 11.30 | 11.00 | 11.00 | 10.82 | -0.90% | 1,297,710 |
| Dec 16, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 10.92 | 0.91% | 772,559 |
| Dec 15, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.82 | - | 1,670,025 |
| Dec 12, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.82 | - | 685,537 |
| Dec 11, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 10.82 | 0.92% | 1,882,547 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.72 | -0.91% | 1,297,983 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.82 | 1.85% | 1,060,962 |
| Dec 4, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.62 | - | 882,973 |
| Dec 3, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.62 | - | 2,110,703 |
| Dec 2, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.62 | 1.89% | 3,116,089 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.43 | -1.85% | 731,593 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.62 | - | 415,699 |
| Nov 27, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.62 | - | 1,860,464 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.44 | -0.92% | 1,818,616 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.53 | - | 605,855 |
| Nov 24, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.53 | 0.93% | 648,804 |
| Nov 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.44 | -0.92% | 932,617 |
| Nov 20, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.53 | 0.93% | 973,044 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.44 | 1.89% | 1,188,574 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.24 | -0.93% | 1,438,854 |
| Nov 17, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.34 | 1.90% | 1,714,724 |
| Nov 14, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.15 | -0.94% | 472,740 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.24 | -2.75% | 435,214 |
| Nov 12, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.53 | - | 800,106 |
| Nov 11, 2025 | 10.80 | 10.90 | 10.60 | 10.90 | 10.53 | -0.91% | 1,251,533 |
| Nov 10, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 10.63 | 2.80% | 1,269,182 |
| Nov 7, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.34 | 0.94% | 866,668 |
| Nov 6, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.24 | 0.95% | 865,090 |
| Nov 5, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.15 | 1.94% | 663,726 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 9.95 | -0.96% | 568,136 |
| Nov 3, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.05 | -0.95% | 385,824 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.15 | 1.94% | 874,272 |
| Oct 30, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 9.95 | -0.96% | 377,066 |
| Oct 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.05 | 1.96% | 1,434,513 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.86 | -0.97% | 1,272,291 |
| Oct 27, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 9.95 | 1.98% | 1,815,963 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 9.76 | -1.94% | 2,173,450 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 9.95 | -0.96% | 1,978,612 |
| Oct 21, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.05 | 2.97% | 749,358 |
| Oct 20, 2025 | 10.40 | 10.40 | 9.80 | 10.10 | 9.76 | -1.94% | 3,004,159 |
| Oct 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 9.95 | -1.90% | 318,917 |
| Oct 16, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.15 | 1.94% | 642,287 |
| Oct 15, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 9.95 | 0.98% | 2,127,222 |
| Oct 14, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 9.86 | -1.92% | 1,844,598 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.05 | 0.97% | 893,985 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 9.95 | 0.98% | 1,532,802 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 9.86 | 0.99% | 3,450,427 |