FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.830
-0.020 (-1.08%)
At close: Jul 3, 2026
BKK:FPTVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 225,083 |
| Jul 2, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | - | 539,005 |
| Jul 1, 2026 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 3.35% | 208,491 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 197,575 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 243,144 |
| Jun 26, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 37,418 |
| Jun 25, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 59,359 |
| Jun 24, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 536,857 |
| Jun 23, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 49,106 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 566,918 |
| Jun 19, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 128,884 |
| Jun 18, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 573,960 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | 347,863 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 295,593 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 98,021 |
| Jun 12, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | - | 113,728 |
| Jun 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.08% | 212,703 |
| Jun 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 2,711 |
| Jun 9, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 71,035 |
| Jun 8, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -2.14% | 259,766 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.58% | 307,028 |
| Jun 4, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | 1.60% | 247,297 |
| Jun 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 4.47% | 273,931 |
| May 29, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 74,945 |
| May 28, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.95% | 275,527 |
| May 27, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.82 | - | 109,928 |
| May 26, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.82 | - | 174,895 |
| May 25, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.82 | -2.13% | 420,730 |
| May 22, 2026 | 1.91 | 1.93 | 1.86 | 1.88 | 1.85 | -1.05% | 514,228 |
| May 21, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.87 | -1.55% | 143,432 |
| May 20, 2026 | 1.86 | 1.94 | 1.84 | 1.93 | 1.90 | 3.76% | 1,111,907 |
| May 19, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.84 | - | 240,988 |
| May 18, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.84 | 2.20% | 270,083 |
| May 15, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.80 | -0.55% | 144,248 |
| May 14, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.81 | 3.39% | 146,892 |
| May 13, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.75 | 1.72% | 1,559,620 |
| May 12, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.72 | - | 181,354 |
| May 11, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.72 | -2.79% | 650,961 |
| May 8, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.77 | -1.10% | 984,624 |
| May 7, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.79 | -0.55% | 682,078 |
| May 6, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.80 | -1.62% | 820,403 |
| May 5, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.83 | -1.60% | 400,649 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.85 | 0.53% | 141,105 |
| Apr 29, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.84 | 3.31% | 97,208 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.79 | - | 831,441 |
| Apr 27, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.79 | -0.55% | 551,598 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.80 | -1.62% | 171,839 |
| Apr 23, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 0.54% | 759,925 |
| Apr 22, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.82 | -0.54% | 593,580 |
| Apr 21, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.83 | -1.60% | 1,033,378 |