FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.750
-0.040 (-2.23%)
At close: Aug 14, 2026
BKK:FPTVN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 624,970 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 432,233 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | - | 83,262 |
| Aug 10, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 188,521 |
| Aug 7, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 704,314 |
| Aug 6, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 137,084 |
| Aug 5, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -2.19% | 729,445 |
| Aug 4, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 453,517 |
| Aug 3, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 6.43% | 1,928,434 |
| Jul 31, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 881,309 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 5.56% | 1,400,276 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 1,715,274 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -2.98% | 1,030,168 |
| Jul 23, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 1,046,759 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 2,972,413 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 1,372,691 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 549,077 |
| Jul 17, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,059,272 |
| Jul 16, 2026 | 1.73 | 1.74 | 1.66 | 1.74 | 1.74 | -0.57% | 2,880,495 |
| Jul 15, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -3.31% | 1,963,160 |
| Jul 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.12% | 99,707 |
| Jul 13, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 102,413 |
| Jul 10, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.70% | 519,093 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 119,371 |
| Jul 8, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 354,394 |
| Jul 7, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | - | 348,916 |
| Jul 6, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.64% | 516,101 |
| 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 |