FN Factory Outlet

FN
🏛️ thailand →
0.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.10 2.12 2.08 2.10 0.4M
2021-12-29 2.12 2.16 2.08 2.08 1.0M
2021-12-28 2.14 2.20 2.10 2.10 2.1M
2021-12-27 2.18 2.18 2.10 2.14 0.6M
2021-12-24 2.16 2.20 2.16 2.20 0.2M
2021-12-23 2.20 2.24 2.16 2.16 1.1M
2021-12-22 2.12 2.26 2.08 2.22 2.9M
2021-12-21 2.12 2.12 2.10 2.12 0.3M
2021-12-20 2.18 2.18 2.10 2.12 0.5M
2021-12-17 2.22 2.22 2.16 2.16 0.3M
2021-12-16 2.14 2.20 2.12 2.20 0.7M
2021-12-15 2.12 2.16 2.12 2.16 0.3M
2021-12-14 2.12 2.14 2.10 2.12 0.3M
2021-12-13 2.16 2.16 2.10 2.12 0.5M
2021-12-09 2.16 2.16 2.14 2.16 0.2M
2021-12-08 2.18 2.18 2.14 2.14 0.4M
2021-12-07 2.14 2.22 2.14 2.16 0.3M
2021-12-03 2.10 2.16 2.10 2.16 0.6M
2021-12-02 2.10 2.14 2.06 2.08 0.4M
2021-12-01 2.12 2.12 2.06 2.10 0.3M
2021-11-30 2.14 2.18 2.06 2.06 1.1M
2021-11-29 2.22 2.22 2.10 2.14 1.2M
2021-11-26 2.18 2.22 2.16 2.18 3.8M
2021-11-25 2.20 2.20 2.18 2.18 0.3M
2021-11-24 2.18 2.24 2.18 2.20 0.5M
2021-11-23 2.22 2.22 2.16 2.20 1.0M
2021-11-22 2.24 2.24 2.18 2.22 1.3M
2021-11-19 2.16 2.38 2.16 2.24 12.0M
2021-11-18 2.12 2.14 2.10 2.14 0.7M
2021-11-17 2.08 2.12 2.08 2.12 0.5M
2021-11-16 2.08 2.10 2.08 2.08 0.4M
2021-11-15 2.08 2.10 2.04 2.08 0.9M
2021-11-12 2.12 2.14 2.08 2.10 0.6M
2021-11-11 2.10 2.12 2.08 2.10 0.3M
2021-11-10 2.12 2.12 2.08 2.10 0.6M
2021-11-09 2.08 2.12 2.06 2.12 0.5M
2021-11-08 2.12 2.12 2.06 2.08 0.5M
2021-11-05 2.12 2.12 2.06 2.10 0.3M
2021-11-04 2.06 2.12 2.06 2.10 0.3M
2021-11-03 2.08 2.12 2.04 2.06 1.0M
2021-11-02 2.08 2.08 2.04 2.08 0.6M
2021-11-01 2.14 2.16 2.06 2.08 1.3M
2021-10-29 2.22 2.24 2.12 2.14 1.8M
2021-10-28 2.26 2.28 2.20 2.22 0.9M
2021-10-27 2.26 2.32 2.22 2.26 1.7M
2021-10-26 2.22 2.26 2.20 2.24 0.9M
2021-10-25 2.24 2.26 2.20 2.20 1.2M
2021-10-21 2.28 2.28 2.24 2.24 1.0M
2021-10-20 2.22 2.32 2.22 2.26 3.5M
2021-10-19 2.30 2.38 2.22 2.22 12.2M
2021-10-18 2.20 2.44 2.18 2.34 29.4M
2021-10-15 2.26 2.30 2.16 2.18 2.2M
2021-10-14 2.36 2.38 2.20 2.22 6.0M
2021-10-12 2.10 2.40 2.08 2.34 26.4M
2021-10-11 2.08 2.14 2.08 2.10 0.6M
2021-10-08 2.12 2.18 2.08 2.08 1.3M
2021-10-07 2.08 2.14 2.06 2.14 0.7M
2021-10-06 2.06 2.08 2.06 2.06 0.4M
2021-10-05 2.08 2.08 2.04 2.08 0.1M
2021-10-04 2.06 2.10 2.04 2.06 0.4M
2021-10-01 2.04 2.12 2.04 2.06 0.3M
2021-09-30 2.12 2.14 2.02 2.06 0.4M
2021-09-29 2.10 2.10 2.06 2.08 0.3M
2021-09-28 2.08 2.14 2.08 2.08 0.5M
2021-09-27 2.20 2.20 2.08 2.08 0.6M
2021-09-23 2.24 2.24 2.16 2.18 0.8M
2021-09-22 2.22 2.30 2.20 2.20 0.5M
2021-09-21 2.14 2.24 2.14 2.18 0.4M
2021-09-20 2.22 2.24 2.18 2.18 1.0M
2021-09-17 2.24 2.24 2.22 2.24 0.3M
2021-09-16 2.24 2.26 2.22 2.24 0.6M
2021-09-15 2.34 2.34 2.24 2.24 1.5M
2021-09-14 2.32 2.34 2.28 2.32 0.6M
2021-09-13 2.40 2.40 2.32 2.32 1.2M
2021-09-10 2.34 2.44 2.34 2.36 1.7M
2021-09-09 2.38 2.40 2.32 2.32 0.8M
2021-09-08 2.32 2.36 2.32 2.34 0.3M
2021-09-07 2.44 2.44 2.32 2.32 1.9M
2021-09-06 2.44 2.44 2.38 2.42 2.3M
2021-09-03 2.36 2.42 2.36 2.38 3.6M
2021-09-02 2.34 2.36 2.32 2.34 2.0M
2021-09-01 2.34 2.34 2.26 2.34 3.3M
2021-08-31 2.34 2.40 2.32 2.34 4.4M
2021-08-30 2.18 2.36 2.16 2.36 8.3M
2021-08-27 2.18 2.22 2.16 2.16 0.8M
2021-08-26 2.14 2.20 2.12 2.16 1.4M
2021-08-25 2.16 2.16 2.10 2.14 0.9M
2021-08-24 2.14 2.18 2.10 2.14 2.5M
2021-08-23 2.08 2.14 2.08 2.10 2.0M
2021-08-20 2.08 2.12 2.02 2.04 4.3M
2021-08-19 2.08 2.08 2.02 2.04 0.3M
2021-08-18 2.02 2.06 2.02 2.06 0.3M
2021-08-17 2.08 2.08 2.00 2.02 0.5M
2021-08-16 2.00 2.08 1.86 2.00 2.1M
2021-08-13 2.16 2.18 2.02 2.02 3.2M
2021-08-11 2.22 2.24 2.14 2.16 1.6M
2021-08-10 2.18 2.28 2.18 2.22 0.8M
2021-08-09 2.24 2.26 2.10 2.18 2.0M
2021-08-06 2.32 2.32 2.24 2.24 2.6M
2021-08-05 2.36 2.42 2.32 2.32 2.1M
2021-08-04 2.44 2.52 2.36 2.36 5.8M
2021-08-03 2.36 2.42 2.34 2.42 2.2M
2021-08-02 2.32 2.36 2.30 2.34 2.5M
2021-07-30 2.36 2.42 2.24 2.32 5.8M
2021-07-29 2.44 2.46 2.34 2.34 4.8M
2021-07-27 2.66 2.66 2.48 2.48 5.4M
2021-07-23 2.76 2.76 2.64 2.66 6.0M
2021-07-22 2.88 2.96 2.76 2.78 14.1M
2021-07-21 2.80 2.92 2.74 2.86 10.4M
2021-07-20 2.88 2.94 2.74 2.74 9.6M
2021-07-19 2.66 2.96 2.66 2.90 45.7M
2021-07-16 2.70 2.82 2.54 2.70 42.4M
2021-07-15 2.48 2.64 2.44 2.64 23.6M
2021-07-14 2.60 2.74 2.42 2.44 36.3M
2021-07-13 2.34 2.60 2.30 2.60 18.5M
2021-07-12 2.28 2.30 2.26 2.28 0.7M
2021-07-09 2.30 2.32 2.20 2.28 3.8M
2021-07-08 2.26 2.36 2.26 2.30 5.3M
2021-07-07 2.32 2.32 2.26 2.28 2.6M
2021-07-06 2.32 2.32 2.26 2.30 1.6M
2021-07-05 2.28 2.36 2.28 2.28 1.7M
2021-07-02 2.30 2.32 2.26 2.28 1.3M
2021-07-01 2.28 2.36 2.26 2.28 3.0M
2021-06-30 2.32 2.34 2.28 2.28 1.4M
2021-06-29 2.24 2.38 2.24 2.32 2.5M
2021-06-28 2.24 2.26 2.14 2.24 3.9M
2021-06-25 2.32 2.32 2.26 2.26 1.4M
2021-06-24 2.30 2.34 2.28 2.32 2.7M
2021-06-23 2.32 2.36 2.30 2.32 1.8M
2021-06-22 2.30 2.42 2.28 2.32 4.7M
2021-06-21 2.22 2.30 2.20 2.30 2.4M
2021-06-18 2.40 2.42 2.26 2.28 8.4M
2021-06-17 2.42 2.44 2.40 2.40 3.2M
2021-06-16 2.40 2.44 2.40 2.44 6.7M
2021-06-15 2.42 2.54 2.36 2.42 24.7M
2021-06-14 2.38 2.42 2.38 2.42 1.0M
2021-06-11 2.40 2.42 2.34 2.38 1.8M
2021-06-10 2.38 2.40 2.36 2.38 1.9M
2021-06-09 2.38 2.44 2.36 2.38 2.6M
2021-06-08 2.36 2.46 2.36 2.38 2.4M
2021-06-07 2.38 2.42 2.30 2.38 5.3M
2021-06-04 2.44 2.66 2.38 2.38 29.7M
2021-06-02 2.42 2.44 2.40 2.40 1.6M
2021-06-01 2.40 2.42 2.32 2.40 4.4M
2021-05-31 2.44 2.46 2.32 2.34 2.8M
2021-05-28 2.48 2.50 2.36 2.42 4.2M
2021-05-27 2.42 2.48 2.40 2.48 5.7M
2021-05-25 2.44 2.52 2.38 2.40 8.2M
2021-05-24 2.34 2.52 2.28 2.44 16.2M
2021-05-21 2.14 2.28 2.14 2.26 12.6M
2021-05-20 2.14 2.40 2.06 2.12 51.1M
2021-05-19 1.80 2.18 1.80 2.14 63.2M
2021-05-18 1.75 1.85 1.75 1.82 8.0M
2021-05-17 1.75 1.78 1.71 1.74 3.5M
2021-05-14 1.82 1.82 1.72 1.80 4.2M
2021-05-13 1.88 1.90 1.60 1.78 12.5M
2021-05-12 1.90 1.95 1.88 1.92 8.5M
2021-05-11 1.97 1.97 1.85 1.92 19.8M
2021-05-10 1.73 1.99 1.73 1.95 47.1M
2021-05-07 1.71 1.76 1.65 1.73 12.7M
2021-05-06 1.72 1.85 1.70 1.71 45.0M
2021-05-05 1.55 1.76 1.55 1.72 67.8M
2021-04-30 1.52 1.56 1.52 1.53 4.0M
2021-04-29 1.50 1.55 1.50 1.52 6.2M
2021-04-28 1.44 1.57 1.44 1.52 16.6M
2021-04-27 1.43 1.50 1.43 1.43 9.5M
2021-04-26 1.44 1.47 1.41 1.43 4.2M
2021-04-23 1.50 1.50 1.47 1.48 2.1M
2021-04-22 1.54 1.54 1.48 1.50 4.5M
2021-04-21 1.47 1.59 1.47 1.52 24.2M
2021-04-20 1.45 1.53 1.37 1.50 38.1M
2021-04-19 1.38 1.44 1.38 1.44 3.1M
2021-04-16 1.38 1.40 1.33 1.38 5.1M
2021-04-12 1.45 1.45 1.37 1.38 6.8M
2021-04-09 1.48 1.49 1.43 1.47 6.8M
2021-04-08 1.46 1.52 1.46 1.47 12.5M
2021-04-07 1.54 1.55 1.45 1.45 11.9M
2021-04-05 1.67 1.67 1.52 1.56 24.6M
2021-04-02 1.70 1.72 1.62 1.66 28.4M
2021-04-01 1.52 1.74 1.51 1.72 63.0M
2021-03-31 1.52 1.55 1.47 1.51 13.0M
2021-03-30 1.52 1.54 1.50 1.51 5.7M
2021-03-29 1.46 1.53 1.46 1.50 8.7M
2021-03-26 1.47 1.49 1.42 1.45 8.8M
2021-03-25 1.49 1.53 1.45 1.45 8.3M
2021-03-24 1.56 1.59 1.48 1.49 35.8M
2021-03-23 1.47 1.54 1.43 1.54 31.2M
2021-03-22 1.38 1.45 1.36 1.43 22.9M
2021-03-19 1.34 1.39 1.33 1.37 10.6M
2021-03-18 1.37 1.39 1.34 1.35 10.0M
2021-03-17 1.38 1.42 1.35 1.36 56.8M
2021-03-16 1.30 1.36 1.27 1.36 21.5M
2021-03-15 1.26 1.31 1.26 1.28 6.7M
2021-03-12 1.29 1.30 1.26 1.26 8.9M
2021-03-11 1.26 1.35 1.24 1.31 39.2M
2021-03-10 1.24 1.27 1.23 1.25 4.1M
2021-03-09 1.25 1.25 1.22 1.23 1.2M
2021-03-08 1.24 1.26 1.23 1.23 2.9M
2021-03-05 1.29 1.30 1.23 1.24 9.8M
2021-03-04 1.25 1.28 1.24 1.27 6.0M
2021-03-03 1.23 1.26 1.21 1.25 7.3M
2021-03-02 1.21 1.23 1.21 1.21 1.1M
2021-03-01 1.20 1.23 1.20 1.20 2.4M
2021-02-25 1.22 1.22 1.20 1.21 2.5M
2021-02-24 1.22 1.26 1.21 1.24 3.3M
2021-02-23 1.20 1.23 1.20 1.21 1.4M
2021-02-22 1.23 1.24 1.19 1.22 2.9M
2021-02-19 1.27 1.28 1.22 1.23 5.1M
2021-02-18 1.26 1.29 1.25 1.27 10.3M
2021-02-17 1.24 1.30 1.24 1.25 11.1M
2021-02-16 1.24 1.27 1.23 1.24 2.9M
2021-02-15 1.24 1.25 1.22 1.23 1.7M
2021-02-11 1.25 1.25 1.23 1.24 2.8M
2021-02-10 1.27 1.27 1.24 1.25 5.3M
2021-02-09 1.26 1.30 1.24 1.25 7.2M
2021-02-08 1.24 1.26 1.23 1.25 4.8M
2021-02-05 1.29 1.31 1.23 1.23 15.3M
2021-02-04 1.19 1.32 1.19 1.27 66.4M
2021-02-03 1.18 1.22 1.18 1.19 2.8M
2021-02-02 1.19 1.20 1.17 1.18 1.0M
2021-02-01 1.18 1.20 1.16 1.19 2.4M
2021-01-29 1.18 1.19 1.16 1.18 2.3M
2021-01-28 1.20 1.22 1.17 1.17 4.8M
2021-01-27 1.23 1.24 1.20 1.20 3.3M
2021-01-26 1.24 1.24 1.22 1.22 2.3M
2021-01-25 1.23 1.26 1.22 1.24 4.5M
2021-01-22 1.24 1.27 1.21 1.22 4.3M
2021-01-21 1.29 1.29 1.24 1.25 7.9M
2021-01-20 1.21 1.29 1.21 1.26 24.9M
2021-01-19 1.20 1.24 1.19 1.21 6.9M
2021-01-18 1.20 1.22 1.19 1.20 1.7M
2021-01-15 1.23 1.24 1.18 1.20 5.7M
2021-01-14 1.23 1.24 1.21 1.21 2.6M
2021-01-13 1.23 1.26 1.22 1.23 4.0M
2021-01-12 1.21 1.25 1.20 1.23 6.5M
2021-01-11 1.23 1.26 1.20 1.21 3.9M
2021-01-08 1.26 1.28 1.22 1.22 5.5M
2021-01-07 1.28 1.28 1.23 1.24 7.5M
2021-01-06 1.22 1.31 1.20 1.26 23.2M
2021-01-05 1.18 1.24 1.18 1.22 9.3M
2021-01-04 1.16 1.19 1.14 1.18 2.1M