SET · FPT-R · stock

Frasers Property (Thailand) Public Company Limited (FPT-R) stock price history

Every SET trading session of Frasers Property (Thailand) Public Company Limited from Nov 17, 2011 to Sep 28, 2026: 2,136 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.

Get FPT-R data, free keyYear by year table

FPT-R adjusted close, 2011 to 2026

FPT-RFrasers Property
THB 7.20+12.2% over one year
201520202025
THB 14.57
All time high, 2019
THB 7.35
52 week high, THB 6.03 low
2,136
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

FPT-R key facts

  • Frasers Property (Thailand) Public Company Limited (FPT-R) closed at THB 7.20 on Sep 28, 2026 on SET.
  • FPT-R's all time high close is THB 14.57, set on Jul 11, 2019; its all time low close is THB 5.20 on Nov 17, 2011.
  • FPT-R's 52 week range is THB 6.03 to THB 7.35.
  • FPT-R returned +12.2% over the year to Sep 28, 2026 and -28.8% over five years.
  • Over ten years FPT-R returned +35%, +3.0% a year compounded.
  • FPT-R's deepest drawdown was -61.2% from Jul 31, 2019 to Jul 8, 2025.
  • DataCedar holds 2,136 daily sessions of FPT-R history from Nov 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FPT-R price chart, 2011 to 2026

FPT-R adjusted close, Nov 17, 2011 to Sep 28, 2026THB 5.20THB 8.32THB 11.44THB 14.5720122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FPT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+7.5%
6 months+7.5%
Year to date+11.7%
1 year+12.2%
3 years-47.7%
5 years-28.8%
10 years+34.6%
Since Nov 17, 2011+38.6%
Compound annual growth, 14.9 years+2.2%

FPT-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 14.57 on Jul 11, 2019
All time low close
THB 5.20 on Nov 17, 2011
52 week high
THB 7.35 on Sep 1, 2026
52 week low
THB 6.03 on Oct 22, 2025
Deepest drawdown
-61.2% from Jul 31, 2019 to Jul 8, 2025, not yet recovered
Best single session
+110.0% on Feb 18, 2019
Worst single session
-30.7% on Feb 7, 2025
Volatility, 1 year annualised
12.1%
Sessions closing higher, 1 year
6%
Best calendar year
2019, +137%
Worst calendar year
2025, -41%

FPT-R 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. 2011 starts on Nov 17, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.44THB 7.35THB 6.05THB 7.20+11.7%56.4K186
2025THB 10.93THB 10.93THB 5.65THB 6.44-41.0%271.8K242
2024THB 14.15THB 14.45THB 10.93THB 10.93-22.8%2K243
2023THB 13.60THB 14.15THB 13.51THB 14.15+4.1%36.8K243
2022THB 10.66THB 13.96THB 10.57THB 13.60+27.6%434.1K241
2021THB 9.55THB 11.47THB 9.43THB 10.66+11.6%294.3K241
2020THB 12.69THB 12.69THB 8.26THB 9.55-24.7%671243
2019THB 11.24THB 14.57THB 11.24THB 12.69+137.1%933211
2013THB 5.35THB 5.35THB 5.35THB 5.350.0%011
2012THB 5.20THB 5.35THB 5.20THB 5.35+3.0%0245
2011THB 5.20THB 5.20THB 5.20THB 5.20n/a030

FPT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 7.20+0.1%
August 2026THB 7.19+7.3%
July 2026THB 6.700.0%
June 2026THB 6.700.0%
May 2026THB 6.700.0%
April 2026THB 6.700.0%
March 2026THB 6.700.0%
February 2026THB 6.70+10.2%
January 2026THB 6.08-5.6%
December 2025THB 6.44+5.2%
November 2025THB 6.120.0%
October 2025THB 6.12-6.6%

About the FPT-R data

Daily bars. 2,136 sessions from Nov 17, 2011 to Sep 28, 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 Sep 29, 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 Nov 17, 2011, 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/FPT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • FORTH Forth Corporation Public Company Limited
  • FORTH-R Forth Corporation Public Company Limited
  • FPI Fortune Parts Industry Public Company Limited
  • FPT Frasers Property (Thailand) Public Company Limited
  • FPTVN11 FPT Corporation
  • FPTVN19 FPT Corporation
  • FSMART Forth Smart Service Public Company Limited
  • FSMART-R Forth Smart Service Public Company Limited

Common questions

FPT-R share price history

Start with any symbol.

Start free