FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 8.45
-0.05 (-0.59%)
At close: Sep 24, 2026
BKK:FPTVN19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.90 | 9.10 | 8.85 | 9.10 | 8.28 | 2.25% | 603,494 |
| Aug 20, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.10 | 1.14% | 270,594 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.01 | 0.57% | 25,477 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 7.96 | - | 234,212 |
| Aug 17, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 7.96 | -0.57% | 225,990 |
| Aug 14, 2026 | 8.90 | 8.95 | 8.70 | 8.80 | 8.01 | -1.68% | 378,561 |
| Aug 13, 2026 | 9.15 | 9.20 | 8.90 | 8.95 | 8.14 | -1.65% | 193,970 |
| Aug 11, 2026 | 9.15 | 9.30 | 9.10 | 9.10 | 8.28 | - | 303,623 |
| Aug 10, 2026 | 9.05 | 9.15 | 8.95 | 9.10 | 8.28 | 0.55% | 508,030 |
| Aug 7, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 8.23 | - | 295,233 |
| Aug 6, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 8.23 | 1.12% | 292,728 |
| Aug 5, 2026 | 9.15 | 9.15 | 8.90 | 8.95 | 8.14 | -2.19% | 280,204 |
| Aug 4, 2026 | 9.20 | 9.25 | 9.15 | 9.15 | 8.32 | - | 180,293 |
| Aug 3, 2026 | 8.85 | 9.20 | 8.85 | 9.15 | 8.32 | 6.40% | 1,733,925 |
| Jul 31, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 7.82 | 0.58% | 172,735 |
| Jul 30, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 7.78 | 4.91% | 919,653 |
| Jul 27, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 7.41 | -1.21% | 569,135 |
| Jul 24, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 7.51 | -3.51% | 544,721 |
| Jul 23, 2026 | 8.40 | 8.55 | 8.35 | 8.55 | 7.78 | 1.79% | 346,849 |
| Jul 22, 2026 | 8.55 | 8.60 | 8.40 | 8.40 | 7.64 | - | 357,447 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.35 | 8.40 | 7.64 | -3.45% | 767,451 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 7.91 | - | 380,535 |
| Jul 17, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 7.91 | 0.58% | 596,840 |
| Jul 16, 2026 | 8.70 | 8.70 | 8.35 | 8.65 | 7.87 | -1.70% | 2,792,363 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.75 | 8.80 | 8.01 | -2.76% | 1,030,012 |
| Jul 14, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 8.23 | 0.56% | 54,329 |