FPT Corporation (BKK:FPTVN11)
Thailand · Delayed Price · Currency is THB 1.420
+0.090 (6.77%)
At close: Nov 4, 2026
BKK:FPTVN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 6.77% | 631,107 |
| Nov 3, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 725,349 |
| Nov 2, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -5.00% | 1,352,964 |
| Oct 30, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 856,140 |
| Oct 29, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -2.80% | 3,665,222 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.72% | 2,937,139 |
| Oct 27, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 2,700,351 |
| Oct 26, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 693,701 |
| Oct 22, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 559,876 |
| Oct 21, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 675,638 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 811,690 |
| Oct 19, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 1,911,145 |
| Oct 15, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 342,807 |
| Oct 14, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 974,533 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 684,077 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -2.56% | 682,535 |
| Oct 8, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 67,686 |
| Oct 7, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 475,162 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -2.47% | 639,798 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 331,997 |
| Oct 2, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 3,197,719 |
| Oct 1, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 121,884 |
| Sep 30, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 298,327 |
| Sep 29, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 313,001 |
| Sep 28, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.79% | 605,412 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 195,426 |
| 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 |