FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.690
-0.010 (-0.59%)
At close: Sep 24, 2026
BKK:FPTVN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 316,807 |
| Sep 23, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 563,739 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 668,888 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -0.73% | 2,736,386 |
| Sep 18, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.72 | -0.53% | 904,183 |
| Sep 17, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.73 | 1.60% | 453,159 |
| Sep 16, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.70 | - | 2,726,137 |
| Sep 15, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.70 | - | 425,016 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.70 | - | 318,588 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.70 | -1.06% | 333,087 |
| Sep 10, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.72 | 2.16% | 425,310 |
| Sep 9, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.69 | 1.09% | 122,281 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.67 | -0.54% | 284,658 |
| Sep 7, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.68 | -0.54% | 220,886 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.69 | 0.54% | 204,068 |
| Sep 3, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.68 | - | 330,712 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.68 | -1.60% | 158,364 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.70 | 1.08% | 60,004 |
| Aug 31, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.69 | - | 260,454 |
| Aug 28, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.69 | 1.65% | 2,619,471 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.66 | -0.55% | 211,315 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.67 | 2.23% | 136,753 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.63 | - | 22,370 |
| Aug 24, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.63 | -0.56% | 165,337 |
| Aug 21, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.64 | 2.86% | 123,196 |
| Aug 20, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.59 | 0.57% | 202,881 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.59 | - | 175,763 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.59 | - | 807,573 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.59 | -0.57% | 428,058 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.59 | -2.23% | 624,970 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.63 | -1.65% | 432,233 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.66 | - | 83,262 |
| Aug 10, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.66 | 1.11% | 188,521 |
| Aug 7, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.64 | 0.56% | 704,314 |
| Aug 6, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.63 | - | 137,084 |
| Aug 5, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.63 | -2.19% | 729,445 |
| Aug 4, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.67 | 0.55% | 453,517 |
| Aug 3, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.66 | 6.43% | 1,928,434 |
| Jul 31, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.56 | - | 881,309 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.56 | 5.56% | 1,400,276 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.48 | -0.61% | 1,715,274 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.49 | -2.98% | 1,030,168 |
| Jul 23, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.53 | - | 1,046,759 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.53 | -0.59% | 2,972,413 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.54 | -2.31% | 1,372,691 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.58 | - | 549,077 |
| Jul 17, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.58 | -0.57% | 1,059,272 |
| Jul 16, 2026 | 1.73 | 1.74 | 1.66 | 1.74 | 1.59 | -0.57% | 2,880,495 |
| Jul 15, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.59 | -3.31% | 1,963,160 |
| Jul 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.65 | 1.12% | 99,707 |