FPT Corporation (BKK:FPTVN19)
Thailand · Delayed Price · Currency is THB 9.35
+0.05 (0.54%)
At close: Jun 12, 2026
BKK:FPTVN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | - | -0.53% | 11,964 |
| 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 |
| May 13, 2026 | 8.70 | 9.00 | 8.70 | 8.95 | 8.83 | 2.29% | 331,684 |
| May 12, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.63 | -0.57% | 135,683 |
| May 11, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.68 | -2.76% | 968,111 |
| May 8, 2026 | 9.10 | 9.10 | 8.95 | 9.05 | 8.93 | -1.09% | 633,096 |
| May 7, 2026 | 9.15 | 9.20 | 9.05 | 9.15 | 9.03 | -0.54% | 445,495 |
| May 6, 2026 | 9.15 | 9.20 | 9.05 | 9.20 | 9.08 | - | 406,427 |
| May 5, 2026 | 9.15 | 9.25 | 9.10 | 9.20 | 9.08 | -2.13% | 405,908 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.28 | 0.53% | 151,109 |
| Apr 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.23 | 1.63% | 115,675 |
| Apr 28, 2026 | 9.20 | 9.25 | 9.10 | 9.20 | 9.08 | - | 360,686 |
| Apr 27, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.08 | -0.54% | 62,382 |
| Apr 24, 2026 | 9.25 | 9.25 | 9.15 | 9.25 | 9.13 | -0.54% | 199,295 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.18 | -0.53% | 258,527 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.23 | -1.06% | 372,917 |
| Apr 21, 2026 | 9.55 | 9.60 | 9.40 | 9.45 | 9.33 | -1.05% | 530,922 |
| Apr 20, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.42 | 0.53% | 186,894 |
| Apr 17, 2026 | 9.40 | 9.65 | 9.40 | 9.50 | 9.37 | 2.70% | 223,869 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.15 | 9.25 | 9.13 | -5.13% | 1,231,215 |
| Apr 10, 2026 | 9.80 | 9.80 | 9.65 | 9.75 | 9.62 | - | 199,956 |
| Apr 9, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.62 | -1.02% | 230,570 |
| Apr 8, 2026 | 9.45 | 9.90 | 9.40 | 9.85 | 9.72 | 5.35% | 1,247,922 |
| Apr 7, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.23 | -0.53% | 61,198 |
| Apr 3, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.28 | -0.53% | 61,007 |
| Apr 2, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.33 | -1.05% | 70,919 |
| Apr 1, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.42 | 0.53% | 135,946 |
| Mar 31, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.37 | 1.60% | 75,288 |
| Mar 30, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.23 | -3.11% | 44,170 |
| Mar 27, 2026 | 9.50 | 9.65 | 9.35 | 9.65 | 9.52 | 2.12% | 297,990 |
| Mar 26, 2026 | 9.55 | 9.55 | 9.30 | 9.45 | 9.33 | -2.07% | 254,978 |