BKK:FPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	7.00	7.05	7.00	7.00	7.00	-	70,700
Jul 22, 2026	7.00	7.05	7.00	7.00	7.00	-	54,600
Jul 21, 2026	7.05	7.10	7.00	7.00	7.00	-0.71%	50,701
Jul 20, 2026	7.20	7.20	6.95	7.05	7.05	-0.70%	104,699
Jul 17, 2026	6.95	7.10	6.95	7.10	7.10	2.90%	99,969
Jul 16, 2026	6.85	7.00	6.80	6.90	6.90	-0.72%	41,800
Jul 15, 2026	6.95	7.00	6.85	6.95	6.95	0.72%	76,030
Jul 14, 2026	7.00	7.00	6.90	6.90	6.90	-1.43%	52,700
Jul 13, 2026	6.80	7.00	6.75	7.00	7.00	4.48%	231,905
Jul 10, 2026	6.55	6.70	6.55	6.70	6.70	3.08%	223,617
Jul 9, 2026	6.50	6.55	6.50	6.50	6.50	-	27,800
Jul 8, 2026	6.55	6.60	6.45	6.50	6.50	-0.76%	257,807
Jul 7, 2026	6.60	6.60	6.55	6.55	6.55	-	21,100
Jul 6, 2026	6.55	6.60	6.55	6.55	6.55	-	47,134
Jul 3, 2026	6.55	6.60	6.55	6.55	6.55	-	65,100
Jul 2, 2026	6.60	6.60	6.55	6.55	6.55	-0.76%	51,704
Jul 1, 2026	6.50	6.60	6.50	6.60	6.60	1.54%	130,800
Jun 30, 2026	6.45	6.50	6.45	6.50	6.50	1.56%	64,178
Jun 29, 2026	6.35	6.45	6.35	6.40	6.40	1.59%	15,500
Jun 26, 2026	6.30	6.40	6.30	6.30	6.30	-	24,217
Jun 25, 2026	6.35	6.40	6.30	6.30	6.30	-0.79%	21,412
Jun 24, 2026	6.30	6.40	6.30	6.35	6.35	-	29,400
Jun 23, 2026	6.45	6.45	6.35	6.35	6.35	-0.78%	55,800
Jun 22, 2026	6.30	6.40	6.25	6.40	6.40	1.59%	40,150
Jun 19, 2026	6.35	6.35	6.30	6.30	6.30	-	5,900
Jun 18, 2026	6.25	6.30	6.25	6.30	6.30	-	8,510
Jun 17, 2026	6.25	6.30	6.25	6.30	6.30	-	127,101
Jun 16, 2026	6.35	6.40	6.30	6.30	6.30	-	13,726
Jun 15, 2026	6.35	6.35	6.15	6.30	6.30	-0.79%	165,802
Jun 12, 2026	6.40	6.45	6.35	6.35	6.35	-	120,408
Jun 11, 2026	6.30	6.40	6.25	6.35	6.35	-	76,801
Jun 10, 2026	6.40	6.40	6.30	6.35	6.35	-0.78%	47,400
Jun 9, 2026	6.40	6.45	6.40	6.40	6.40	-1.54%	117,140
Jun 8, 2026	6.40	6.50	6.40	6.50	6.50	-0.76%	143,019
Jun 5, 2026	6.50	6.55	6.40	6.55	6.55	0.77%	41,551
Jun 4, 2026	6.40	6.50	6.40	6.50	6.50	0.78%	37,977
Jun 2, 2026	6.40	6.50	6.40	6.45	6.45	0.78%	31,202
May 29, 2026	6.40	6.65	6.40	6.40	6.40	-0.78%	25,234
May 28, 2026	6.55	6.60	6.45	6.45	6.45	-3.01%	16,830
May 27, 2026	6.40	6.70	6.40	6.65	6.65	3.10%	85,454
May 26, 2026	6.40	6.55	6.35	6.45	6.45	-0.77%	41,487
May 25, 2026	6.35	6.50	6.35	6.50	6.50	2.36%	12,150
May 22, 2026	6.40	6.45	6.35	6.35	6.35	-1.55%	136,969
May 21, 2026	6.40	6.45	6.40	6.45	6.45	-	7,300
May 20, 2026	6.40	6.50	6.40	6.45	6.45	0.78%	31,000
May 19, 2026	6.30	6.40	6.30	6.40	6.40	0.79%	11,500
May 18, 2026	6.30	6.40	6.30	6.35	6.35	-0.78%	14,501
May 15, 2026	6.35	6.45	6.30	6.40	6.40	-	13,500
May 14, 2026	6.30	6.40	6.30	6.40	6.40	-	7,001
May 13, 2026	6.35	6.40	6.35	6.40	6.40	-	7,600