บริษัท เฟรเซอร์ส พร็อพเพอร์ตี้ (ประเทศไทย) จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
6.90
0.10 (1.43%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.15
/
สูงสุด
7.60
6.15
7.60
ราคาปัจจุบัน 6.90 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น FPT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
118 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.05 | 6.90 | 25,500 | 6.76 | 4.64 | — |
| 05 พ.ย. 69 | 7.00 | 7.00 | -0.10 | -1.41% | 7.00 | 7.00 | 23,000 | 6.86 | 4.57 | — |
| 04 พ.ย. 69 | 6.85 | 7.10 | +0.25 | +3.65% | 7.10 | 6.85 | 23,700 | 6.95 | 4.51 | — |
| 03 พ.ย. 69 | 6.95 | 6.85 | -0.05 | -0.72% | 6.95 | 6.85 | 15,700 | 6.71 | 4.67 | — |
| 02 พ.ย. 69 | 6.90 | 6.90 | -0.10 | -1.43% | 6.95 | 6.85 | 26,700 | 6.76 | 4.64 | — |
| 30 ต.ค. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.00 | 6.90 | 9,000 | 6.86 | 4.57 | — |
| 29 ต.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.90 | 27,100 | 6.76 | 4.64 | — |
| 28 ต.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 23,000 | 6.81 | 4.60 | — |
| 27 ต.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 11,400 | 6.86 | 4.57 | — |
| 26 ต.ค. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.00 | 6.95 | 8,300 | 6.86 | 4.57 | — |
| 22 ต.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.95 | 37,300 | 6.81 | 4.60 | — |
| 21 ต.ค. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 12,000 | 6.86 | 4.57 | — |
| 20 ต.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 24,100 | 6.86 | 4.57 | — |
| 19 ต.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 21,600 | 6.86 | 4.57 | — |
| 15 ต.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 30,900 | 6.86 | 4.57 | — |
| 14 ต.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 23,000 | 6.86 | 4.57 | — |
| 12 ต.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 21,300 | 6.91 | 4.54 | — |
| 09 ต.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 61,600 | 6.91 | 4.54 | — |
| 08 ต.ค. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.10 | 10,900 | 6.95 | 4.51 | — |
| 07 ต.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 45,900 | 7.00 | 4.48 | — |
| 06 ต.ค. 69 | 7.10 | 7.15 | -0.05 | -0.69% | 7.20 | 7.10 | 16,700 | 7.00 | 4.48 | — |
| 05 ต.ค. 69 | 7.10 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 7,500 | 7.05 | 4.44 | — |
| 02 ต.ค. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 33,300 | 7.05 | 4.44 | — |
| 01 ต.ค. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.20 | 7.10 | 4,800 | 7.00 | 4.48 | — |
| 30 ก.ย. 69 | 7.20 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 99,800 | 7.05 | 4.44 | — |
| 29 ก.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 22,000 | 7.00 | 4.48 | — |
| 28 ก.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 24,000 | 7.00 | 4.48 | — |
| 25 ก.ย. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 44,800 | 7.00 | 4.48 | — |
| 24 ก.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.20 | 7.15 | 26,600 | 7.00 | 4.48 | — |
| 23 ก.ย. 69 | 7.20 | 7.20 | +0.05 | +0.70% | 7.25 | 7.20 | 22,000 | 7.05 | 4.44 | — |
| 22 ก.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.25 | 7.15 | 87,700 | 7.00 | 4.48 | — |
| 21 ก.ย. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 26,300 | 7.00 | 4.48 | — |
| 18 ก.ย. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 23,300 | 7.00 | 4.48 | — |
| 17 ก.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.25 | 7.15 | 42,500 | 7.00 | 4.48 | — |
| 16 ก.ย. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.25 | 7.20 | 28,800 | 7.05 | 4.44 | — |
| 15 ก.ย. 69 | 7.20 | 7.25 | +0.05 | +0.69% | 7.25 | 7.20 | 27,900 | 7.10 | 4.41 | — |
| 14 ก.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 35,700 | 7.05 | 4.44 | — |
| 11 ก.ย. 69 | 7.20 | 7.20 | -0.10 | -1.37% | 7.25 | 7.20 | 17,100 | 7.05 | 4.44 | — |
| 10 ก.ย. 69 | 7.25 | 7.30 | +0.10 | +1.39% | 7.30 | 7.25 | 31,700 | 7.15 | 4.38 | — |
| 09 ก.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 51,900 | 7.05 | 4.44 | — |
| 08 ก.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.30 | 7.20 | 66,200 | 7.05 | 4.44 | — |
| 07 ก.ย. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.30 | 7.20 | 49,800 | 7.05 | 4.44 | — |
| 04 ก.ย. 69 | 7.30 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 67,300 | 7.05 | 4.44 | — |
| 03 ก.ย. 69 | 7.30 | 7.25 | 0.00 | 0.00% | 7.30 | 7.25 | 21,200 | 7.10 | 4.41 | — |
| 02 ก.ย. 69 | 7.30 | 7.25 | -0.10 | -1.36% | 7.35 | 7.25 | 75,500 | 7.10 | 4.41 | — |
| 01 ก.ย. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 34,500 | 7.20 | 4.35 | — |
| 31 ส.ค. 69 | 7.30 | 7.40 | +0.05 | +0.68% | 7.45 | 7.30 | 112,000 | 7.25 | 4.32 | — |
| 28 ส.ค. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.40 | 7.35 | 27,600 | 7.20 | 4.35 | — |
| 27 ส.ค. 69 | 7.05 | 7.40 | +0.35 | +4.96% | 7.60 | 7.05 | 121,400 | 7.25 | 4.32 | — |
| 26 ส.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.05 | 46,300 | 6.91 | 4.54 | — |
| 25 ส.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 45,000 | 6.91 | 4.54 | — |
| 24 ส.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 51,300 | 6.91 | 4.54 | — |
| 21 ส.ค. 69 | 7.05 | 7.05 | -0.10 | -1.40% | 7.10 | 7.05 | 24,600 | 6.91 | 4.54 | — |
| 20 ส.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 34,500 | 7.00 | 4.48 | — |
| 19 ส.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 40,700 | 7.00 | 4.48 | — |
| 18 ส.ค. 69 | 7.05 | 7.15 | +0.05 | +0.70% | 7.15 | 7.05 | 47,800 | 7.00 | 4.48 | — |
| 17 ส.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 34,300 | 6.95 | 4.51 | — |
| 14 ส.ค. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.10 | 7.00 | 40,000 | 6.91 | 4.54 | — |
| 13 ส.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.05 | 6.95 | 170,400 | 6.86 | 4.57 | — |
| 11 ส.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 72,900 | 6.91 | 4.54 | — |
| 10 ส.ค. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 22,500 | 6.86 | 4.57 | — |
| 07 ส.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.05 | 7.00 | 63,400 | 6.86 | 4.57 | — |
| 06 ส.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.05 | 19,700 | 6.55 | 4.51 | — |
| 05 ส.ค. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.05 | 7.00 | 26,900 | 6.50 | 4.54 | — |
| 04 ส.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 35,600 | 6.45 | 4.57 | — |
| 03 ส.ค. 69 | 7.10 | 7.00 | -0.05 | -0.71% | 7.10 | 6.95 | 41,400 | 6.45 | 4.57 | — |
| 31 ก.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 38,700 | 6.50 | 4.54 | — |
| 30 ก.ค. 69 | 7.20 | 7.05 | -0.15 | -2.08% | 7.25 | 7.00 | 63,000 | 6.50 | 4.54 | — |
| 27 ก.ค. 69 | 6.90 | 7.20 | +0.30 | +4.35% | 7.25 | 6.90 | 128,700 | 6.64 | 4.44 | — |
| 24 ก.ค. 69 | 7.00 | 6.90 | -0.10 | -1.43% | 7.05 | 6.90 | 88,000 | 6.36 | 4.64 | — |
| 23 ก.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 70,700 | 6.45 | 4.57 | — |
| 22 ก.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 54,600 | 6.45 | 4.57 | — |
| 21 ก.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 50,700 | 6.45 | 4.57 | — |
| 20 ก.ค. 69 | 7.20 | 7.05 | -0.05 | -0.70% | 7.20 | 6.95 | 104,600 | 6.50 | 4.54 | — |
| 17 ก.ค. 69 | 6.95 | 7.10 | +0.20 | +2.90% | 7.10 | 6.95 | 99,900 | 6.55 | 4.51 | — |
| 16 ก.ค. 69 | 6.85 | 6.90 | -0.05 | -0.72% | 7.00 | 6.80 | 41,800 | 6.36 | 4.64 | — |
| 15 ก.ค. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 7.00 | 6.85 | 76,000 | 6.41 | 4.60 | — |
| 14 ก.ค. 69 | 7.00 | 6.90 | -0.10 | -1.43% | 7.00 | 6.90 | 52,700 | 6.36 | 4.64 | — |
| 13 ก.ค. 69 | 6.80 | 7.00 | +0.30 | +4.48% | 7.00 | 6.75 | 231,800 | 6.45 | 4.57 | — |
| 10 ก.ค. 69 | 6.55 | 6.70 | +0.20 | +3.08% | 6.70 | 6.55 | 223,600 | 6.18 | 4.78 | — |
| 09 ก.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.55 | 6.50 | 27,800 | 5.99 | 4.92 | — |
| 08 ก.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.60 | 6.45 | 257,800 | 5.99 | 4.92 | — |
| 07 ก.ค. 69 | 6.60 | 6.55 | 0.00 | 0.00% | 6.60 | 6.55 | 21,100 | 6.04 | 4.89 | — |
| 06 ก.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.55 | 47,000 | 6.04 | 4.89 | — |
| 03 ก.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.55 | 65,100 | 6.04 | 4.89 | — |
| 02 ก.ค. 69 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.55 | 51,700 | 6.04 | 4.89 | — |
| 01 ก.ค. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.50 | 130,800 | 6.08 | 4.85 | — |
| 30 มิ.ย. 69 | 6.45 | 6.50 | +0.10 | +1.56% | 6.50 | 6.45 | 64,100 | 5.99 | 4.92 | — |
| 29 มิ.ย. 69 | 6.35 | 6.40 | +0.10 | +1.59% | 6.45 | 6.35 | 15,500 | 5.90 | 5.00 | — |
| 26 มิ.ย. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 24,100 | 5.81 | 5.08 | — |
| 25 มิ.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.40 | 6.30 | 21,400 | 5.81 | 5.08 | — |
| 24 มิ.ย. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 29,400 | 5.85 | 5.04 | — |
| 23 มิ.ย. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.45 | 6.35 | 55,800 | 5.85 | 5.04 | — |
| 22 มิ.ย. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.40 | 6.25 | 40,100 | 5.90 | 5.00 | — |
| 19 มิ.ย. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.35 | 6.30 | 5,900 | 5.81 | 5.08 | — |
| 18 มิ.ย. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 8,500 | 5.81 | 5.08 | — |
| 17 มิ.ย. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 127,100 | 5.81 | 5.08 | — |
| 16 มิ.ย. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 10,000 | 5.81 | 5.08 | — |
| 15 มิ.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.15 | 170,000 | 5.81 | 5.08 | — |
| 12 มิ.ย. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.45 | 6.35 | 120,000 | 5.85 | 5.04 | — |
| 11 มิ.ย. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.25 | 80,000 | 5.85 | 5.04 | — |
| 10 มิ.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.30 | 50,000 | 5.85 | 5.04 | — |
| 09 มิ.ย. 69 | 6.40 | 6.40 | -0.10 | -1.54% | 6.45 | 6.40 | 120,000 | 5.90 | 5.00 | — |
| 08 มิ.ย. 69 | 6.40 | 6.50 | -0.05 | -0.76% | 6.50 | 6.40 | 140,000 | 5.99 | 4.92 | — |
| 05 มิ.ย. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.55 | 6.40 | 40,000 | 6.04 | 4.89 | — |
| 04 มิ.ย. 69 | 6.40 | 6.50 | +0.05 | +0.78% | 6.50 | 6.40 | 40,000 | 5.99 | 4.92 | — |
| 02 มิ.ย. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.50 | 6.40 | 30,000 | 5.95 | 4.96 | — |
| 29 พ.ค. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.65 | 6.40 | 30,000 | 5.90 | 5.00 | — |
| 28 พ.ค. 69 | 6.55 | 6.45 | -0.20 | -3.01% | 6.60 | 6.45 | 20,000 | 5.95 | 4.96 | — |
| 27 พ.ค. 69 | 6.40 | 6.65 | +0.20 | +3.10% | 6.70 | 6.40 | 90,000 | 6.13 | 4.81 | — |
| 26 พ.ค. 69 | 6.40 | 6.45 | -0.05 | -0.77% | 6.55 | 6.35 | 40,000 | 5.95 | 4.96 | — |
| 25 พ.ค. 69 | 6.35 | 6.50 | +0.15 | +2.36% | 6.50 | 6.35 | 10,000 | 5.99 | 4.92 | — |
| 22 พ.ค. 69 | 6.40 | 6.35 | -0.10 | -1.55% | 6.45 | 6.35 | 140,000 | 5.85 | 5.04 | — |
| 21 พ.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 10,000 | 5.95 | 4.96 | — |
| 20 พ.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.50 | 6.40 | 30,000 | 5.95 | 4.96 | — |
| 19 พ.ค. 69 | 6.30 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 10,000 | 5.90 | 5.00 | — |
| 18 พ.ค. 69 | 6.30 | 6.35 | -0.05 | -0.78% | 6.40 | 6.30 | 10,000 | 5.85 | 5.04 | — |
| 15 พ.ค. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.45 | 6.30 | 10,000 | 5.90 | 5.00 | — |