FPT Corporation (BKK:FPTVN11)
2.560
+0.100 (4.07%)
At close: Oct 28, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | -0.78% | 718,542 |
| Oct 28, 2025 | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | 4.07% | 652,085 |
| Oct 27, 2025 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 0.82% | 250,470 |
| Oct 24, 2025 | 2.42 | 2.46 | 2.42 | 2.44 | 2.44 | - | 110,899 |
| Oct 22, 2025 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | 3.39% | 1,110,301 |
| Oct 21, 2025 | 2.28 | 2.38 | 2.26 | 2.36 | 2.36 | 7.27% | 229,732 |
| Oct 20, 2025 | 2.22 | 2.28 | 2.18 | 2.20 | 2.20 | -1.79% | 483,107 |
| Oct 17, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | - | 529,090 |
| Oct 16, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 141,592 |
| Oct 15, 2025 | 2.30 | 2.32 | 2.22 | 2.22 | 2.22 | -4.31% | 728,723 |
| Oct 14, 2025 | 2.34 | 2.34 | 2.30 | 2.32 | 2.32 | -4.13% | 538,763 |
| Oct 10, 2025 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | 988,860 |
| Oct 9, 2025 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | - | 164,336 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 945,428 |
| Oct 7, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 186,159 |
| Oct 6, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 2.59% | 494,407 |
| Oct 3, 2025 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 354,488 |
| Oct 2, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | - | 311,788 |
| Oct 1, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 84,920 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -2.54% | 983,493 |
| Sep 29, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -1.67% | 165,746 |
| Sep 26, 2025 | 2.42 | 2.44 | 2.40 | 2.40 | 2.40 | -0.83% | 287,903 |
| Sep 25, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 20,538 |
| Sep 24, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 101,471 |
| Sep 23, 2025 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -2.44% | 226,803 |
| Sep 22, 2025 | 2.52 | 2.52 | 2.44 | 2.46 | 2.46 | -3.15% | 111,601 |
| Sep 19, 2025 | 2.54 | 2.66 | 2.48 | 2.54 | 2.54 | -0.78% | 199,976 |
| Sep 18, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 175,492 |