FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 9.30
-0.15 (-1.59%)
At close: May 25, 2026
BKK:FPTVN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | - | -1.59% | 65,181 |
| May 22, 2026 | 9.65 | 9.65 | 9.40 | 9.45 | 9.45 | -1.56% | 236,133 |
| May 21, 2026 | 9.55 | 9.70 | 9.50 | 9.60 | 9.60 | - | 283,674 |
| May 20, 2026 | 9.35 | 9.75 | 9.20 | 9.60 | 9.60 | 3.78% | 1,069,524 |
| May 19, 2026 | 9.30 | 9.45 | 9.25 | 9.25 | 9.25 | -0.54% | 356,136 |
| May 18, 2026 | 9.00 | 9.35 | 9.00 | 9.30 | 9.30 | 2.76% | 1,429,042 |
| May 15, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | 94,356 |
| May 14, 2026 | 9.25 | 9.35 | 9.10 | 9.20 | 9.20 | 2.79% | 585,007 |
| May 13, 2026 | 8.70 | 9.00 | 8.70 | 8.95 | 8.95 | 2.29% | 331,684 |
| May 12, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 135,683 |
| May 11, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -2.76% | 968,111 |
| May 8, 2026 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | -1.09% | 633,096 |
| May 7, 2026 | 9.15 | 9.20 | 9.05 | 9.15 | 9.15 | -0.54% | 445,495 |
| May 6, 2026 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | - | 406,427 |
| May 5, 2026 | 9.15 | 9.25 | 9.10 | 9.20 | 9.20 | -2.13% | 405,908 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | 0.53% | 151,109 |
| Apr 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | 115,675 |
| Apr 28, 2026 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | - | 360,686 |
| Apr 27, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | -0.54% | 62,382 |
| Apr 24, 2026 | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | -0.54% | 199,295 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 258,527 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | -1.06% | 372,917 |
| Apr 21, 2026 | 9.55 | 9.60 | 9.40 | 9.45 | 9.45 | -1.05% | 530,922 |
| Apr 20, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 186,894 |
| Apr 17, 2026 | 9.40 | 9.65 | 9.40 | 9.50 | 9.50 | 2.70% | 223,869 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.15 | 9.25 | 9.25 | -5.13% | 1,231,215 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | - | 199,956 |
| Apr 9, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | -1.02% | 230,570 |
| Apr 8, 2026 | 9.45 | 9.90 | 9.40 | 9.85 | 9.85 | 5.35% | 1,247,922 |
| Apr 7, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | -0.53% | 61,198 |
| Apr 3, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -0.53% | 61,007 |
| Apr 2, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | -1.05% | 70,919 |
| Apr 1, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | 0.53% | 135,946 |
| Mar 31, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 1.60% | 75,288 |
| Mar 30, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | -3.11% | 44,170 |
| Mar 27, 2026 | 9.50 | 9.65 | 9.35 | 9.65 | 9.65 | 2.12% | 297,990 |
| Mar 26, 2026 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | -2.07% | 254,978 |
| 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 |