FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 9.65
+0.30 (3.21%)
Last updated: Mar 25, 2026, 3:16 PM ICT
BKK:FPTVN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 2.66% | 194,182 |
| Mar 24, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 82,727 |
| Mar 23, 2026 | 9.05 | 9.55 | 9.00 | 9.30 | 9.30 | - | 492,569 |
| Mar 20, 2026 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | -3.63% | 1,452,980 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -1.53% | 540,905 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.51% | 216,766 |
| Mar 17, 2026 | 9.90 | 10.10 | 9.80 | 9.85 | 9.85 | 1.03% | 285,308 |
| Mar 16, 2026 | 9.75 | 9.85 | 9.65 | 9.75 | 9.75 | 1.56% | 652,318 |
| Mar 13, 2026 | 9.55 | 9.65 | 9.50 | 9.60 | 9.60 | -0.52% | 397,939 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -2.53% | 217,658 |
| Mar 11, 2026 | 9.75 | 9.95 | 9.70 | 9.90 | 9.90 | 1.54% | 211,650 |
| Mar 10, 2026 | 9.65 | 9.85 | 9.65 | 9.75 | 9.75 | 2.09% | 952,561 |
| Mar 9, 2026 | 9.40 | 9.55 | 9.20 | 9.55 | 9.55 | -6.37% | 524,081 |
| Mar 6, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -2.86% | 764,672 |
| Mar 5, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 446,393 |
| Mar 4, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -4.59% | 1,653,291 |
| Mar 2, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -3.54% | 459,700 |
| Feb 27, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 3.67% | 258,510 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 390,752 |
| Feb 25, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 1,077,511 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -2.61% | 937,298 |
| Feb 23, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -2.54% | 410,801 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 168,671 |
| Feb 19, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 163,790 |
| Feb 18, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 256,235 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 330,720 |
| Feb 16, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 137,670 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -3.28% | 1,247,339 |
| Feb 12, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 366,764 |
| Feb 11, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 140,826 |
| Feb 10, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 147,364 |
| Feb 9, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 236,676 |
| Feb 6, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 244,653 |
| Feb 5, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 405,529 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 328,667 |
| Feb 3, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 181,117 |
| Feb 2, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 705,550 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 375,671 |
| Jan 29, 2026 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | 0.79% | 646,802 |
| Jan 28, 2026 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 427,570 |
| Jan 27, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | 515,847 |
| Jan 26, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -2.44% | 376,124 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.91% | 557,930 |
| Jan 22, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 499,933 |
| Jan 21, 2026 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | 0.79% | 349,835 |
| Jan 20, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 586,401 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 548,057 |
| Jan 16, 2026 | 12.30 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 1,026,744 |
| Jan 15, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 682,071 |
| Jan 14, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 1.65% | 405,270 |