Function International PCL (BKK:FTI)
Thailand · Delayed Price · Currency is THB 1.810
-0.030 (-1.63%)
At close: Mar 27, 2026
BKK:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.84 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 40,600 |
| Mar 26, 2026 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -1.60% | 2,527 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.76 | 1.87 | 1.87 | 1.08% | 15,501 |
| Mar 24, 2026 | 1.60 | 1.89 | 1.60 | 1.85 | 1.85 | -0.54% | 34,300 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.73 | 1.86 | 1.86 | 5.68% | 6,100 |
| Mar 20, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -3.83% | 20,400 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 2,000 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 30,000 |
| Mar 17, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | 4.68% | 56,400 |
| Mar 16, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 32,100 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 5,000 |
| Mar 12, 2026 | 1.71 | 1.80 | 1.67 | 1.67 | 1.67 | 0.60% | 10,600 |
| Mar 11, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.60% | 203,901 |
| Mar 10, 2026 | 1.82 | 1.82 | 1.67 | 1.67 | 1.63 | 0.60% | 37,927 |
| Mar 9, 2026 | 1.83 | 1.83 | 1.65 | 1.66 | 1.62 | -3.49% | 21,761 |
| Mar 6, 2026 | 1.81 | 1.82 | 1.63 | 1.72 | 1.68 | 4.24% | 72,100 |
| Mar 5, 2026 | 1.61 | 1.79 | 1.59 | 1.65 | 1.61 | 2.48% | 91,788 |
| Mar 4, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.57 | - | 33,000 |
| Mar 2, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.57 | -3.01% | 263,302 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.62 | -1.19% | 121,602 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.64 | 1.82% | 207,211 |
| Feb 25, 2026 | 1.84 | 1.84 | 1.63 | 1.65 | 1.61 | -8.33% | 174,300 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.76 | - | 19,400 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.76 | - | 8,200 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.76 | -2.17% | 32,101 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.81 | 1.84 | 1.80 | 1.10% | 21,400 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.78 | -1.09% | 11,700 |
| Feb 17, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.80 | 0.55% | 4,800 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.79 | -2.14% | 5,500 |
| Feb 13, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.83 | 1.63% | 2,000 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.80 | -0.54% | 11,100 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.81 | -1.07% | 11,501 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.83 | -2.60% | 11,800 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.87 | 0.52% | 7,000 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.86 | -2.05% | 10,500 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.90 | 2.63% | 2,000 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.85 | -1.04% | 12,400 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.87 | 1.05% | 3,101 |
| Feb 2, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.85 | -1.55% | 4,800 |
| Jan 30, 2026 | 1.97 | 1.97 | 1.81 | 1.93 | 1.88 | -2.03% | 5,000 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | 0.51% | 2,000 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.91 | 3.16% | 2,000 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.85 | 2.70% | 3,300 |
| Jan 26, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.81 | -5.61% | 92,900 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.91 | -0.51% | 2,100 |
| Jan 22, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.92 | 2.60% | 19,100 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.82 | 1.92 | 1.87 | -3.03% | 14,500 |
| Jan 20, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.93 | - | 13,200 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.93 | 1.54% | 3,300 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.90 | -0.51% | 26,601 |