FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 12.50
-0.50 (-3.85%)
At close: Aug 22, 2025, 4:30 PM ICT
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | - | -3.85% | 1,756,624 |
| Aug 21, 2025 | 12.30 | 13.00 | 12.20 | 13.00 | - | 4.84% | 1,634,473 |
| Aug 20, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | - | -1.59% | 1,953,309 |
| Aug 19, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | - | - | 287,309 |
| Aug 18, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | - | -0.79% | 923,241 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | - | -2.31% | 1,748,185 |
| Aug 14, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | - | -0.76% | 698,597 |
| Aug 13, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | - | -0.76% | 491,111 |
| Aug 8, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | - | -0.75% | 518,570 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.10 | 13.30 | - | 0.76% | 893,376 |
| Aug 6, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | - | -2.22% | 1,234,777 |
| Aug 5, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | - | 1.50% | 1,157,611 |
| Aug 4, 2025 | 13.30 | 13.40 | 13.10 | 13.30 | - | -0.75% | 556,997 |
| Aug 1, 2025 | 13.00 | 13.50 | 12.90 | 13.40 | - | 2.29% | 1,293,840 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | - | -2.24% | 807,175 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | - | -0.74% | 1,187,647 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.20 | 13.50 | - | -3.57% | 2,669,441 |
| Jul 25, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | - | 0.72% | 738,669 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | - | -2.11% | 1,785,169 |
| Jul 23, 2025 | 14.10 | 14.20 | 13.90 | 14.20 | - | 0.71% | 1,317,800 |
| Jul 22, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | - | - | 1,056,900 |
| Jul 21, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | - | -9.62% | 2,958,962 |
| Jul 18, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | - | -3.11% | 1,335,742 |
| Jul 17, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | - | 1.26% | 594,309 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | - | 0.63% | 501,906 |
| Jul 15, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | - | -1.86% | 522,209 |
| Jul 14, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | - | 0.63% | 409,712 |
| Jul 11, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | - | 1.91% | 836,760 |
| Jul 9, 2025 | 15.70 | 15.70 | 15.40 | 15.70 | - | -1.26% | 2,030,650 |
| Jul 8, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | - | -0.62% | 1,341,751 |
| Jul 7, 2025 | 15.60 | 16.10 | 15.50 | 16.00 | - | 3.23% | 2,182,246 |
| Jul 4, 2025 | 15.00 | 15.70 | 14.90 | 15.50 | - | 3.33% | 1,471,555 |
| Jul 3, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | - | 0.67% | 593,472 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | - | -1.32% | 184,710 |
| Jul 1, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | - | - | 215,234 |
| Jun 30, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | - | 2.03% | 200,753 |
| Jun 27, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | - | - | 224,735 |
| Jun 26, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | - | - | 377,047 |
| Jun 25, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | - | -0.67% | 179,128 |
| Jun 24, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | - | 1.36% | 362,755 |
| Jun 23, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | - | - | 195,712 |
| Jun 20, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | - | 0.68% | 54,848 |
| Jun 19, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | - | -0.68% | 235,713 |
| Jun 18, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | - | -2.65% | 151,369 |
| Jun 17, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | - | -1.95% | 394,314 |
| Jun 16, 2025 | 14.70 | 15.40 | 14.60 | 15.40 | - | 5.48% | 446,899 |
| Jun 13, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | - | -2.01% | 653,547 |
| Jun 12, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | - | - | 332,224 |
| Jun 11, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | - | 0.68% | 501,027 |
| Jun 10, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | - | 0.68% | 680,368 |