FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.910
0.00 (0.00%)
Last updated: Apr 10, 2026, 4:20 PM ICT
BKK:FPTVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -4.33% | 915,182 |
| Mar 5, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 356,871 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -4.63% | 490,326 |
| Mar 2, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -2.70% | 125,486 |
| Feb 27, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 88,293 |
| Feb 26, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | 539,188 |
| Feb 25, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -4.50% | 1,237,456 |
| Feb 24, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -2.63% | 892,532 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 296,326 |
| Feb 20, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 869,162 |
| Feb 19, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | - | 85,425 |
| Feb 18, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | -0.85% | 84,882 |
| Feb 17, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | - | 33,104 |
| Feb 16, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | - | 296,778 |
| Feb 13, 2026 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -1.68% | 311,564 |
| Feb 12, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 262,492 |
| Feb 11, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 118,826 |
| Feb 10, 2026 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | - | 232,467 |
| Feb 9, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | - | 320,399 |
| Feb 6, 2026 | 2.42 | 2.44 | 2.38 | 2.40 | 2.40 | -2.44% | 429,019 |
| Feb 5, 2026 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -1.60% | 335,104 |
| Feb 4, 2026 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 80,351 |
| Feb 3, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 58,618 |
| Feb 2, 2026 | 2.56 | 2.56 | 2.46 | 2.54 | 2.54 | - | 199,921 |
| Jan 30, 2026 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -0.78% | 171,505 |
| Jan 29, 2026 | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | 1.59% | 228,547 |