BKK:FPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	6.55	6.60	6.55	6.60	-	0.76%	53,100
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
May 12, 2026	6.40	6.45	6.40	6.40	6.40	-0.78%	6,201
May 11, 2026	6.35	6.55	6.35	6.45	6.45	0.78%	139,000
May 8, 2026	6.40	6.45	6.40	6.40	6.40	-	42,800
May 7, 2026	6.35	6.45	6.35	6.40	6.40	0.79%	33,401
May 6, 2026	6.50	6.55	6.35	6.35	6.35	-	263,237
May 5, 2026	6.25	6.40	6.25	6.35	6.35	0.79%	26,501
Apr 30, 2026	6.30	6.30	6.25	6.30	6.30	-0.79%	25,400
Apr 29, 2026	6.15	6.35	6.15	6.35	6.35	1.60%	7,000
Apr 28, 2026	6.20	6.30	6.20	6.25	6.25	0.81%	44,750
Apr 27, 2026	6.30	6.30	6.10	6.20	6.20	-1.59%	52,489
Apr 24, 2026	6.15	6.30	6.15	6.30	6.30	1.61%	9,700
Apr 23, 2026	6.15	6.20	6.15	6.20	6.20	-	4,694
Apr 22, 2026	6.10	6.20	6.10	6.20	6.20	1.64%	15,400
Apr 21, 2026	6.20	6.30	6.10	6.10	6.10	-2.40%	34,640