FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.840
-0.040 (-2.13%)
At close: May 25, 2026
BKK:FPTVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | - | -2.13% | 58,909 |
| May 22, 2026 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 514,228 |
| May 21, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 143,432 |
| May 20, 2026 | 1.86 | 1.94 | 1.84 | 1.93 | 1.93 | 3.76% | 1,111,907 |
| May 19, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 240,988 |
| May 18, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 270,083 |
| May 15, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 144,248 |
| May 14, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 3.39% | 146,892 |
| May 13, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 1,559,620 |
| May 12, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | 181,354 |
| May 11, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -2.79% | 650,961 |
| May 8, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 984,624 |
| May 7, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 682,078 |
| May 6, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -1.62% | 820,403 |
| May 5, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -1.60% | 400,649 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 141,105 |
| Apr 29, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 3.31% | 97,208 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 831,441 |
| Apr 27, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 551,598 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 171,839 |
| Apr 23, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 759,925 |
| Apr 22, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 593,580 |
| Apr 21, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 1,033,378 |
| Apr 20, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 176,144 |
| Apr 17, 2026 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 3.31% | 921,956 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -5.24% | 867,100 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 157,798 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 264,899 |
| Apr 8, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 4.89% | 225,525 |
| Apr 7, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 163,762 |
| Apr 3, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 158,435 |
| Apr 2, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 162,946 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 278,088 |
| Mar 31, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.08% | 45,553 |
| Mar 30, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -2.11% | 65,411 |
| Mar 27, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 61,000 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 167,343 |
| Mar 25, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 2.15% | 137,663 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 1.64% | 23,743 |
| Mar 23, 2026 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | -1.61% | 150,260 |
| Mar 20, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -3.12% | 549,719 |
| Mar 19, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.54% | 96,176 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 170,218 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 1.55% | 161,044 |
| Mar 16, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 2.11% | 131,612 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 111,738 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -2.06% | 342,982 |
| Mar 11, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 1,115,989 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 3.76% | 588,758 |
| Mar 9, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -6.53% | 870,789 |