FN Factory Outlet Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2.020	2.020	1.980	2.000	2.000	73,700
2023-01-26	2.000	2.020	1.980	2.020	2.020	39,801
2023-01-25	2.020	2.040	1.980	2.020	2.020	257,528
2023-01-24	2.060	2.060	2.020	2.020	2.020	173,147
2023-01-23	2.040	2.080	2.040	2.060	2.060	398,200
2023-01-20	1.980	2.160	1.960	2.020	2.020	2,015,703
2023-01-19	1.990	1.990	1.950	1.950	1.950	27,300
2023-01-18	1.960	1.960	1.950	1.950	1.950	6,500
2023-01-17	1.980	1.980	1.960	1.960	1.960	44,238
2023-01-16	1.990	1.990	1.960	1.960	1.960	47,200
2023-01-13	2.000	2.000	1.950	1.990	1.990	16,001
2023-01-12	1.990	1.990	1.950	1.960	1.960	222,500
2023-01-11	1.900	2.040	1.900	1.950	1.950	529,400
2023-01-10	1.920	1.930	1.900	1.900	1.900	49,300
2023-01-09	1.930	1.930	1.900	1.930	1.930	65,900
2023-01-06	1.920	1.930	1.900	1.930	1.930	122,200
2023-01-05	1.920	1.940	1.890	1.910	1.910	197,201
2023-01-04	1.900	1.920	1.890	1.910	1.910	12,101
2023-01-03	1.910	1.920	1.890	1.900	1.900	76,500
2022-12-30	1.910	1.910	1.900	1.910	1.910	4,300
2022-12-29	1.900	1.900	1.900	1.900	1.900	2,000
2022-12-28	1.890	1.920	1.890	1.900	1.900	27,300
2022-12-27	1.900	1.920	1.890	1.890	1.890	76,200
2022-12-26	1.900	1.900	1.870	1.890	1.890	10,000
2022-12-23	1.860	1.880	1.860	1.870	1.870	43,900
2022-12-22	1.860	1.870	1.800	1.860	1.860	33,105
2022-12-21	1.840	1.880	1.840	1.860	1.860	60,300
2022-12-20	1.900	1.900	1.850	1.850	1.850	122,900
2022-12-19	1.940	1.940	1.890	1.910	1.910	290,900
2022-12-16	1.980	1.980	1.940	1.960	1.960	71,100
2022-12-15	1.990	1.990	1.950	1.990	1.990	14,500
2022-12-14	1.980	1.980	1.960	1.960	1.960	133,900
2022-12-13	2.000	2.000	1.940	1.980	1.980	133,400
2022-12-09	1.990	2.000	1.980	2.000	2.000	47,910
2022-12-08	2.000	2.000	1.990	2.000	2.000	39,100
2022-12-07	2.000	2.000	1.980	1.990	1.990	9,200
2022-12-06	1.990	2.000	1.970	2.000	2.000	61,210
2022-12-02	1.980	2.000	1.970	2.000	2.000	45,100
2022-12-01	2.020	2.040	1.970	2.000	2.000	211,100
2022-11-30	2.040	2.040	2.000	2.020	2.020	49,900
2022-11-29	2.020	2.040	2.000	2.020	2.020	117,000
2022-11-28	2.020	2.040	2.000	2.040	2.040	111,000
2022-11-25	2.040	2.060	2.020	2.040	2.040	24,700
2022-11-24	2.060	2.060	2.020	2.040	2.040	166,300
2022-11-23	2.020	2.080	2.020	2.080	2.080	76,500
2022-11-22	2.080	2.080	2.040	2.040	2.040	200,800
2022-11-21	2.080	2.120	2.060	2.120	2.120	131,200
2022-11-18	2.100	2.140	2.080	2.100	2.100	26,000
2022-11-17	2.120	2.120	2.120	2.120	2.120	10,300
2022-11-16	2.100	2.140	2.100	2.140	2.140	16,300
2022-11-15	2.100	2.140	2.100	2.100	2.100	57,401
2022-11-14	2.120	2.160	2.080	2.100	2.100	159,100
2022-11-11	2.200	2.200	2.120	2.140	2.140	44,400
2022-11-10	2.140	2.180	2.120	2.160	2.160	326,400
2022-11-09	2.220	2.220	2.140	2.160	2.160	749,500
2022-11-08	2.140	2.220	2.080	2.180	2.180	1,437,300
2022-11-07	2.140	2.140	2.080	2.080	2.080	306,300
2022-11-04	2.100	2.180	2.100	2.120	2.120	624,100
2022-11-03	2.120	2.140	2.120	2.120	2.120	31,400
2022-11-02	2.160	2.160	2.100	2.140	2.140	278,400

← NewerPage 16 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-22	0.0037 THB
2021-03-12	0.0037 THB
2020-03-10	0.0037 THB
2019-03-14	0.0130 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.