FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 7.05
+0.40 (6.02%)
At close: Nov 4, 2026
BKK:FPTVN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 6.02% | 1,061,128 |
| Nov 3, 2026 | 6.60 | 6.80 | 6.50 | 6.65 | 6.65 | -0.75% | 531,495 |
| Nov 2, 2026 | 6.90 | 6.90 | 6.65 | 6.70 | 6.70 | -4.29% | 933,868 |
| Oct 30, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 225,608 |
| Oct 29, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -2.78% | 820,156 |
| Oct 28, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 352,537 |
| Oct 27, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -2.03% | 427,658 |
| Oct 26, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -1.99% | 255,507 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | - | 122,439 |
| Oct 21, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 272,970 |
| Oct 20, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | - | 114,290 |
| Oct 19, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 393,550 |
| Oct 15, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 377,392 |
| Oct 14, 2026 | 7.35 | 7.60 | 7.30 | 7.60 | 7.60 | - | 554,581 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 423,446 |
| Oct 9, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -3.16% | 915,875 |
| Oct 8, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 236,961 |
| Oct 7, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 236,794 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -1.85% | 1,010,627 |
| Oct 5, 2026 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | -0.61% | 279,997 |
| Oct 2, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | - | 70,348 |
| Oct 1, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | - | 211,846 |
| Sep 30, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 143,330 |
| Sep 29, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 77,248 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | -1.19% | 271,255 |
| Sep 25, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 298,238 |
| Sep 24, 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 119,050 |
| Sep 23, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 444,402 |
| Sep 22, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 297,850 |
| Sep 21, 2026 | 8.55 | 8.65 | 8.35 | 8.65 | 8.65 | 2.80% | 1,410,688 |
| Sep 18, 2026 | 9.45 | 9.60 | 9.25 | 9.25 | 8.41 | -2.12% | 621,601 |
| Sep 17, 2026 | 9.40 | 9.50 | 9.35 | 9.45 | 8.60 | 2.16% | 811,215 |
| Sep 16, 2026 | 9.30 | 9.35 | 9.15 | 9.25 | 8.41 | - | 1,239,458 |
| Sep 15, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 8.41 | -0.54% | 282,432 |
| Sep 14, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 8.46 | -1.06% | 578,972 |
| Sep 11, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 8.55 | -1.05% | 133,150 |
| Sep 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 8.64 | 2.70% | 413,146 |
| Sep 9, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 8.41 | 0.54% | 225,889 |
| Sep 8, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 8.37 | -0.54% | 212,615 |
| Sep 7, 2026 | 9.25 | 9.45 | 9.20 | 9.25 | 8.41 | 0.54% | 419,205 |
| Sep 4, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 8.37 | - | 72,717 |
| Sep 3, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 8.37 | 0.55% | 1,164,349 |
| Sep 2, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 8.32 | -1.08% | 271,003 |
| Sep 1, 2026 | 9.35 | 9.40 | 9.20 | 9.25 | 8.41 | -1.07% | 187,791 |
| Aug 31, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 8.51 | - | 34,989 |
| Aug 28, 2026 | 9.40 | 9.45 | 9.30 | 9.35 | 8.51 | 1.63% | 623,054 |
| Aug 27, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 8.37 | 0.55% | 208,060 |
| Aug 26, 2026 | 9.05 | 9.20 | 9.05 | 9.15 | 8.32 | 1.10% | 356,189 |
| Aug 25, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 8.23 | 0.56% | 117,490 |
| Aug 24, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.19 | -1.10% | 445,206 |