Frasers Property Thailand Industrial Freehold & Leasehold REIT (BKK:FTREIT)
Thailand
· Delayed Price · Currency is THB 11.80
+0.30 (2.61%)
Apr 28, 2026, 4:35 PM ICT
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | - | - | 137,600 |
| Apr 27, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 597,583 |
| Apr 24, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 1,799,350 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 2,286,752 |
| Apr 22, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 1,101,018 |
| Apr 21, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 952,174 |
| Apr 20, 2026 | 11.50 | 11.90 | 11.40 | 11.60 | 11.60 | - | 1,724,636 |
| Apr 17, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 2,015,634 |
| Apr 16, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 2,543,931 |
| Apr 10, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 1,061,158 |
| Apr 9, 2026 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 902,975 |
| Apr 8, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 1.80% | 2,423,191 |
| Apr 7, 2026 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 1,683,447 |
| Apr 3, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 818,589 |
| Apr 2, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 1,466,307 |
| Apr 1, 2026 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 2,030,298 |
| Mar 31, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 5,112,841 |
| Mar 30, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 2,274,700 |
| Mar 27, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 1,432,011 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 627,477 |
| Mar 25, 2026 | 10.50 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 1,894,605 |
| Mar 24, 2026 | 10.60 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 2,806,455 |
| Mar 23, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 1,507,444 |
| Mar 20, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 468,091 |
| Mar 19, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 1,705,102 |
| Mar 18, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 1,374,320 |
| Mar 17, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,016,711 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 1,780,384 |
| Mar 13, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | 1,232,056 |
| Mar 12, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 2,242,463 |
| Mar 11, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 2,774,861 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 2,095,755 |
| Mar 9, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 2.78% | 1,356,320 |
| 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 |