FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 12.10
+0.10 (0.83%)
At close: Oct 7, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 436,684 |
| Oct 6, 2025 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | 588,879 |
| Oct 3, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 555,628 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 537,468 |
| Oct 1, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 405,067 |
| Sep 30, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -3.33% | 2,327,287 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 1,244,496 |
| Sep 26, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 379,491 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 450,996 |
| Sep 24, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 294,329 |
| Sep 23, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -2.44% | 1,064,617 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -3.15% | 1,296,979 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | - | 2,179,032 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -2.31% | 381,139 |
| Sep 17, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 1.56% | 1,427,359 |
| Sep 16, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 812,297 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | 503,708 |
| Sep 12, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 378,299 |
| Sep 11, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 412,453 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 434,691 |
| Sep 9, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 538,180 |
| Sep 8, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 300,579 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 348,453 |
| Sep 4, 2025 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 519,440 |
| Sep 3, 2025 | 12.70 | 12.90 | 12.40 | 12.90 | 12.90 | - | 1,678,982 |
| Sep 2, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 199,943 |
| Sep 1, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 177,709 |
| Aug 29, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -3.03% | 905,782 |
| Aug 28, 2025 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 669,170 |
| Aug 27, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 4.80% | 1,325,964 |
| Aug 26, 2025 | 12.40 | 12.70 | 12.30 | 12.50 | 12.50 | 0.81% | 434,127 |
| Aug 25, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 588,709 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -3.85% | 1,756,624 |
| Aug 21, 2025 | 12.30 | 13.00 | 12.20 | 13.00 | 13.00 | 4.84% | 1,634,473 |
| Aug 20, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -1.59% | 1,953,309 |
| Aug 19, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 287,309 |
| Aug 18, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | 12.60 | -0.79% | 923,241 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 1,748,185 |
| Aug 14, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 699,197 |
| Aug 13, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 491,331 |
| Aug 8, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 518,570 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 956,630 |
| Aug 6, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -2.22% | 1,234,777 |
| Aug 5, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | 1.50% | 1,157,611 |
| Aug 4, 2025 | 13.30 | 13.40 | 13.10 | 13.30 | 13.30 | -0.75% | 569,997 |
| Aug 1, 2025 | 13.00 | 13.50 | 12.90 | 13.40 | 13.40 | 2.29% | 1,293,940 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 807,175 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 1,187,647 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.20 | 13.50 | 13.50 | -3.57% | 2,669,447 |
| Jul 25, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 738,669 |