SET · FPT · stock
Frasers Property (Thailand) Public Company Limited (FPT) stock price history
Every SET trading session of Frasers Property (Thailand) Public Company Limited from Jun 13, 2002 to Nov 13, 2026: 5,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPT adjusted close, 2002 to 2026
- THB 16.23
- All time high, 2013
- THB 7.60
- 52 week high, THB 5.50 low
- 5,934
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
FPT key facts
- Frasers Property (Thailand) Public Company Limited (FPT) closed at THB 7.05 on Nov 13, 2026 on SET.
- FPT's all time high close is THB 16.23, set on Mar 29, 2013; its all time low close is THB 0.6572 on Oct 14, 2002.
- FPT's 52 week range is THB 5.50 to THB 7.60.
- FPT returned +18.5% over the year to Nov 13, 2026 and -32.8% over five years.
- Over ten years FPT returned -41%, -5.1% a year compounded.
- FPT's deepest drawdown was -76.0% from Jul 26, 2007 to Dec 11, 2008.
- DataCedar holds 5,934 daily sessions of FPT history from Jun 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FPT price chart, 2002 to 2026
FPT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.7% |
| 6 months | +10.2% |
| Year to date | +17.5% |
| 1 year | +18.5% |
| 3 years | -48.4% |
| 5 years | -32.8% |
| 10 years | -41.1% |
| Since Jun 13, 2002 | +395.8% |
| Compound annual growth, 24.4 years | +6.8% |
FPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.23 on Mar 29, 2013
- All time low close
- THB 0.6572 on Oct 14, 2002
- 52 week high
- THB 7.60 on Aug 27, 2026
- 52 week low
- THB 5.50 on Jan 13, 2026
- Deepest drawdown
- -76.0% from Jul 26, 2007 to Dec 11, 2008, recovered Jan 16, 2013
- Best single session
- +22.7% on Oct 10, 2003
- Worst single session
- -17.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2002
- 5.0×
- Best calendar year
- 2003, +296%
- Worst calendar year
- 2008, -70%
FPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 13, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.00 | THB 7.60 | THB 5.50 | THB 7.05 | +17.5% | 29.8M | 213 |
| 2025 | THB 11.42 | THB 11.42 | THB 5.57 | THB 6.00 | -46.6% | 46.4M | 242 |
| 2024 | THB 13.74 | THB 14.39 | THB 10.56 | THB 11.23 | -20.4% | 13.8M | 243 |
| 2023 | THB 13.83 | THB 14.39 | THB 12.84 | THB 14.11 | +2.0% | 14.4M | 232 |
| 2022 | THB 10.54 | THB 13.92 | THB 10.45 | THB 13.83 | +30.2% | 32M | 241 |
| 2021 | THB 10.24 | THB 11.86 | THB 9.22 | THB 10.63 | +1.2% | 32.3M | 241 |
| 2020 | THB 12.12 | THB 12.52 | THB 6.22 | THB 10.50 | -13.4% | 35.3M | 243 |
| 2019 | THB 10.23 | THB 15.50 | THB 10.15 | THB 12.12 | +14.2% | 173.5M | 238 |
| 2018 | THB 12.41 | THB 13.62 | THB 10.46 | THB 10.62 | -13.9% | 263.5M | 242 |
| 2017 | THB 12.56 | THB 13.70 | THB 9.61 | THB 12.33 | -1.2% | 434M | 242 |
| 2016 | THB 8.71 | THB 13.09 | THB 8.06 | THB 12.49 | +44.6% | 443.4M | 244 |
| 2015 | THB 12.58 | THB 13.35 | THB 6.75 | THB 8.64 | -32.1% | 367.6M | 244 |
| 2014 | THB 9.98 | THB 14.41 | THB 9.47 | THB 12.72 | +25.0% | 1.5B | 244 |
| 2013 | THB 9.15 | THB 16.69 | THB 8.96 | THB 10.18 | +13.5% | 1.2B | 244 |
| 2012 | THB 6.70 | THB 9.09 | THB 6.57 | THB 8.96 | +35.1% | 387.9M | 235 |
| 2011 | THB 7.55 | THB 8.82 | THB 5.57 | THB 6.64 | -12.1% | 594M | 230 |
| 2010 | THB 4.96 | THB 8.33 | THB 4.44 | THB 7.55 | +52.3% | 575.2M | 239 |
| 2009 | THB 2.65 | THB 5.58 | THB 2.51 | THB 4.96 | +86.9% | 932.8M | 237 |
| 2008 | THB 8.86 | THB 9.03 | THB 2.28 | THB 2.65 | -70.3% | 200.1M | 245 |
| 2007 | THB 7.30 | THB 9.59 | THB 6.57 | THB 8.94 | +19.9% | 141.8M | 246 |
| 2006 | THB 4.89 | THB 8.39 | THB 4.85 | THB 7.46 | +53.7% | 249M | 257 |
| 2005 | THB 2.92 | THB 5.20 | THB 2.87 | THB 4.85 | +67.3% | 822.2M | 240 |
| 2004 | THB 3.33 | THB 3.54 | THB 1.96 | THB 2.90 | -13.0% | 371.1M | 261 |
| 2003 | THB 0.8484 | THB 3.91 | THB 0.7468 | THB 3.33 | +295.8% | 2.8B | 254 |
| 2002 | THB 1.67 | THB 1.70 | THB 0.6273 | THB 0.8424 | n/a | 5.8B | 137 |
FPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 7.05 | +0.7% |
| October 2026 | THB 7.00 | -2.8% |
| September 2026 | THB 7.20 | -2.7% |
| August 2026 | THB 7.40 | +5.0% |
| July 2026 | THB 7.05 | +8.5% |
| June 2026 | THB 6.50 | +1.6% |
| May 2026 | THB 6.40 | +1.6% |
| April 2026 | THB 6.30 | +5.0% |
| March 2026 | THB 6.00 | -7.7% |
| February 2026 | THB 6.50 | +7.4% |
| January 2026 | THB 6.05 | +0.8% |
| December 2025 | THB 6.00 | -2.2% |
About the FPT data
Daily bars. 5,934 sessions from Jun 13, 2002 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AFPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FNS-R FNS Holdings Public Company Limited
- FORTH Forth Corporation Public Company Limited
- FORTH-R Forth Corporation Public Company Limited
- FPI Fortune Parts Industry Public Company Limited
- FPT-R Frasers Property (Thailand) Public Company Limited
- FPTVN11 FPT Corporation
- FPTVN19 FPT Corporation
- FSMART Forth Smart Service Public Company Limited
Common questions
FPT share price history
