FN Factory Outlet Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.600	2.660	2.520	2.540	2.537	9,913,500
2022-01-28	2.420	2.580	2.380	2.520	2.517	11,822,600
2022-01-27	2.380	2.420	2.280	2.380	2.377	5,989,200
2022-01-26	2.340	2.620	2.320	2.420	2.417	39,460,199
2022-01-25	2.400	2.560	2.280	2.360	2.357	13,443,900
2022-01-24	2.300	2.480	2.280	2.360	2.357	7,731,700
2022-01-21	2.280	2.340	2.220	2.280	2.277	2,462,700
2022-01-20	2.300	2.320	2.260	2.280	2.277	673,300
2022-01-19	2.260	2.340	2.260	2.280	2.277	1,608,900
2022-01-18	2.360	2.380	2.260	2.280	2.277	4,204,200
2022-01-17	2.300	2.360	2.260	2.340	2.337	5,735,100
2022-01-14	2.260	2.320	2.220	2.260	2.257	4,839,300
2022-01-13	2.300	2.320	2.240	2.260	2.257	3,555,500
2022-01-12	2.160	2.280	2.140	2.260	2.257	5,343,200
2022-01-11	2.140	2.180	2.140	2.140	2.137	487,500
2022-01-10	2.160	2.160	2.120	2.160	2.157	64,800
2022-01-07	2.140	2.160	2.100	2.160	2.157	288,600
2022-01-06	2.180	2.180	2.100	2.140	2.137	496,000
2022-01-05	2.180	2.180	2.140	2.180	2.177	137,500
2022-01-04	2.080	2.200	2.080	2.180	2.177	1,333,800
2021-12-30	2.100	2.120	2.080	2.100	2.097	357,400
2021-12-29	2.120	2.160	2.080	2.080	2.078	1,002,000
2021-12-28	2.140	2.200	2.100	2.100	2.097	2,071,600
2021-12-27	2.180	2.180	2.100	2.140	2.137	624,600
2021-12-24	2.160	2.200	2.160	2.200	2.197	156,500
2021-12-23	2.200	2.240	2.160	2.160	2.157	1,141,900
2021-12-22	2.120	2.260	2.080	2.220	2.217	2,927,700
2021-12-21	2.120	2.120	2.100	2.120	2.117	303,800
2021-12-20	2.180	2.180	2.100	2.120	2.117	490,000
2021-12-17	2.220	2.220	2.160	2.160	2.157	323,600
2021-12-16	2.140	2.200	2.120	2.200	2.197	698,900
2021-12-15	2.120	2.160	2.120	2.160	2.157	317,100
2021-12-14	2.120	2.140	2.100	2.120	2.117	277,100
2021-12-13	2.160	2.160	2.100	2.120	2.117	542,300
2021-12-09	2.160	2.160	2.140	2.160	2.157	227,800
2021-12-08	2.180	2.180	2.140	2.140	2.137	366,800
2021-12-07	2.140	2.220	2.140	2.160	2.157	315,300
2021-12-03	2.100	2.160	2.100	2.160	2.157	627,600
2021-12-02	2.100	2.140	2.060	2.080	2.078	416,400
2021-12-01	2.120	2.120	2.060	2.100	2.097	254,000
2021-11-30	2.140	2.180	2.060	2.060	2.058	1,093,300
2021-11-29	2.220	2.220	2.100	2.140	2.137	1,180,700
2021-11-26	2.180	2.220	2.160	2.180	2.177	3,825,100
2021-11-25	2.200	2.200	2.180	2.180	2.177	290,800
2021-11-24	2.180	2.240	2.180	2.200	2.197	476,000
2021-11-23	2.220	2.220	2.160	2.200	2.197	1,030,700
2021-11-22	2.240	2.240	2.180	2.220	2.217	1,342,600
2021-11-19	2.160	2.380	2.160	2.240	2.237	11,992,900
2021-11-18	2.120	2.140	2.100	2.140	2.137	651,900
2021-11-17	2.080	2.120	2.080	2.120	2.117	531,400
2021-11-16	2.080	2.100	2.080	2.080	2.078	422,700
2021-11-15	2.080	2.100	2.040	2.080	2.078	856,900
2021-11-12	2.120	2.140	2.080	2.100	2.097	624,100
2021-11-11	2.100	2.120	2.080	2.100	2.097	325,300
2021-11-10	2.120	2.120	2.080	2.100	2.097	572,600
2021-11-09	2.080	2.120	2.060	2.120	2.117	457,900
2021-11-08	2.120	2.120	2.060	2.080	2.078	451,500
2021-11-05	2.120	2.120	2.060	2.100	2.097	262,200
2021-11-04	2.060	2.120	2.060	2.100	2.097	302,300
2021-11-03	2.080	2.120	2.040	2.060	2.058	993,900

← NewerPage 20 of 21 · 1,213 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.