FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 8.25
-0.30 (-3.51%)
At close: Jul 24, 2026
BKK:FPTVN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -3.51% | 544,721 |
| Jul 23, 2026 | 8.40 | 8.55 | 8.35 | 8.55 | 8.55 | 1.79% | 346,849 |
| Jul 22, 2026 | 8.55 | 8.60 | 8.40 | 8.40 | 8.40 | - | 357,447 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.35 | 8.40 | 8.40 | -3.45% | 767,451 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | - | 380,535 |
| Jul 17, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | 596,840 |
| Jul 16, 2026 | 8.70 | 8.70 | 8.35 | 8.65 | 8.65 | -1.70% | 2,792,363 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -2.76% | 1,030,012 |
| Jul 14, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 54,329 |
| Jul 13, 2026 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | -1.10% | 95,578 |
| Jul 10, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | -1.62% | 482,241 |
| Jul 9, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | 1.09% | 456,885 |
| Jul 8, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 800,582 |
| Jul 7, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 183,960 |
| Jul 6, 2026 | 9.25 | 9.45 | 9.20 | 9.30 | 9.30 | 0.54% | 681,489 |
| Jul 3, 2026 | 9.20 | 9.30 | 9.15 | 9.25 | 9.25 | - | 296,383 |
| Jul 2, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | 248,666 |
| Jul 1, 2026 | 9.05 | 9.35 | 9.05 | 9.30 | 9.30 | 2.76% | 262,196 |
| Jun 30, 2026 | 9.05 | 9.05 | 8.95 | 9.05 | 9.05 | - | 154,191 |
| Jun 29, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 129,019 |
| Jun 26, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -1.10% | 168,764 |
| Jun 25, 2026 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | - | 86,079 |
| Jun 24, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 2.25% | 1,191,263 |
| Jun 23, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | - | 232,422 |
| Jun 22, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 252,165 |
| Jun 19, 2026 | 9.05 | 9.05 | 8.90 | 9.00 | 9.00 | -0.55% | 393,507 |
| Jun 18, 2026 | 9.05 | 9.05 | 8.95 | 9.05 | 9.05 | -1.09% | 391,018 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.05 | 9.15 | 9.15 | -1.08% | 172,815 |
| Jun 16, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | 210,039 |
| Jun 15, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 204,109 |
| Jun 12, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 71,472 |
| Jun 11, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 252,974 |
| Jun 10, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | - | 140,501 |
| Jun 9, 2026 | 9.15 | 9.35 | 9.15 | 9.30 | 9.30 | 1.09% | 67,500 |
| Jun 8, 2026 | 9.25 | 9.30 | 9.15 | 9.20 | 9.20 | -1.60% | 420,142 |
| Jun 5, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -2.09% | 99,317 |
| Jun 4, 2026 | 9.55 | 9.70 | 9.50 | 9.55 | 9.55 | 2.69% | 835,141 |
| Jun 2, 2026 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 2.76% | 230,757 |
| May 29, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | - | 173,592 |
| May 28, 2026 | 9.15 | 9.15 | 8.95 | 9.05 | 9.05 | -1.38% | 212,715 |
| May 27, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.18 | 0.54% | 493,072 |
| May 26, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.13 | -0.54% | 532,594 |
| May 25, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.18 | -1.59% | 947,269 |
| May 22, 2026 | 9.65 | 9.65 | 9.40 | 9.45 | 9.33 | -1.56% | 236,133 |
| May 21, 2026 | 9.55 | 9.70 | 9.50 | 9.60 | 9.47 | - | 283,674 |
| May 20, 2026 | 9.35 | 9.75 | 9.20 | 9.60 | 9.47 | 3.78% | 1,069,524 |
| May 19, 2026 | 9.30 | 9.45 | 9.25 | 9.25 | 9.13 | -0.54% | 356,136 |
| May 18, 2026 | 9.00 | 9.35 | 9.00 | 9.30 | 9.18 | 2.76% | 1,429,042 |
| May 15, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 8.93 | -1.63% | 94,356 |
| May 14, 2026 | 9.25 | 9.35 | 9.10 | 9.20 | 9.08 | 2.79% | 585,007 |