FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 11.90
0.00 (0.00%)
At close: Dec 9, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | - | 82,213 |
| Dec 8, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 63,206 |
| Dec 4, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 77,098 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 664,878 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -1.64% | 209,489 |
| Dec 1, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 181,147 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.08 | -1.61% | 584,975 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.28 | -0.80% | 386,809 |
| Nov 26, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.37 | 0.81% | 134,129 |
| Nov 25, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.28 | -0.80% | 184,601 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.37 | 0.81% | 182,652 |
| Nov 21, 2025 | 12.20 | 12.60 | 12.10 | 12.40 | 12.28 | - | 515,928 |
| Nov 20, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.28 | 0.81% | 285,668 |
| Nov 19, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.18 | -1.60% | 208,000 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.37 | -0.79% | 273,267 |
| Nov 17, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.47 | 2.44% | 246,427 |
| Nov 14, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.18 | - | 475,429 |
| Nov 13, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.18 | -1.60% | 331,560 |
| Nov 12, 2025 | 12.10 | 12.60 | 12.10 | 12.50 | 12.37 | 3.31% | 549,756 |
| Nov 11, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.98 | - | 391,175 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.10 | 12.10 | 11.98 | -3.97% | 771,363 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.47 | - | 355,891 |
| Nov 6, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.47 | - | 128,719 |
| Nov 5, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.47 | -2.33% | 661,874 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.77 | -2.27% | 2,254,180 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.07 | 3.12% | 1,567,521 |
| Oct 31, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.67 | -0.78% | 595,672 |
| Oct 30, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.77 | 0.78% | 868,599 |
| Oct 29, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.67 | 1.59% | 637,983 |
| Oct 28, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.47 | 2.44% | 693,963 |
| Oct 27, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.18 | - | 1,078,943 |
| Oct 24, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.18 | - | 688,101 |
| Oct 22, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.18 | 3.36% | 1,255,419 |
| Oct 21, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.78 | 11.21% | 1,019,070 |
| Oct 20, 2025 | 11.20 | 11.40 | 10.50 | 10.70 | 10.59 | -3.60% | 1,363,152 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 10.99 | -2.63% | 498,812 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.29 | 0.88% | 415,002 |
| Oct 15, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.19 | -2.59% | 1,245,802 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.48 | -4.92% | 970,901 |
| Oct 10, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.08 | 4.27% | 512,642 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.58 | -2.50% | 770,380 |
| Oct 8, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.88 | -0.83% | 785,651 |
| Oct 7, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.98 | 0.83% | 436,684 |
| Oct 6, 2025 | 11.80 | 12.00 | 11.70 | 12.00 | 11.88 | 3.45% | 588,879 |
| Oct 3, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.48 | 0.87% | 555,628 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.38 | -0.86% | 537,468 |
| Oct 1, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.48 | - | 405,067 |
| Sep 30, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.48 | -3.33% | 2,327,287 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.88 | -0.83% | 1,244,496 |
| Sep 26, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.98 | 0.83% | 379,491 |