Function International PCL (BKK:FTI)
Thailand · Delayed Price · Currency is THB 1.610
-0.050 (-3.01%)
Mar 2, 2026, 3:58 PM ICT
BKK:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 263,302 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -1.19% | 121,602 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 207,211 |
| Feb 25, 2026 | 1.84 | 1.84 | 1.63 | 1.65 | 1.65 | -8.33% | 174,300 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 19,400 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | - | 8,200 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | -2.17% | 32,101 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | 1.10% | 21,400 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 11,700 |
| Feb 17, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 4,800 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 5,500 |
| Feb 13, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 1.63% | 2,000 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 11,100 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -1.07% | 11,501 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.60% | 11,800 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 7,000 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.05% | 10,500 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 2.63% | 2,000 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 12,400 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 3,101 |
| Feb 2, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -1.55% | 4,800 |
| Jan 30, 2026 | 1.97 | 1.97 | 1.81 | 1.93 | 1.93 | -2.03% | 5,000 |
| Jan 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 2,000 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 3.16% | 2,000 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | 2.70% | 3,300 |
| Jan 26, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -5.61% | 92,900 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 2,100 |
| Jan 22, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 2.60% | 19,100 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.82 | 1.92 | 1.92 | -3.03% | 14,500 |
| Jan 20, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | - | 13,200 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 3,300 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -0.51% | 26,601 |
| Jan 15, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | -0.51% | 3,600 |
| Jan 14, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 3,000 |
| Jan 13, 2026 | 1.97 | 1.99 | 1.90 | 1.96 | 1.96 | -0.51% | 11,500 |
| Jan 12, 2026 | 1.99 | 1.99 | 1.87 | 1.97 | 1.97 | - | 11,900 |
| Jan 9, 2026 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | - | 5,100 |
| Jan 8, 2026 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | 2.07% | 27,500 |
| Jan 7, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | - | 57,501 |
| Jan 6, 2026 | 1.91 | 1.99 | 1.91 | 1.93 | 1.93 | -2.53% | 30,100 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.88 | 1.98 | 1.98 | 0.51% | 15,300 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.86 | 1.97 | 1.97 | 5.91% | 3,138 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -5.10% | 4,200 |
| Dec 26, 2025 | 1.97 | 1.97 | 1.85 | 1.96 | 1.96 | 3.16% | 2,300 |
| Dec 25, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 2.15% | 12,500 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | 0.54% | 23,510 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.83 | 1.85 | 1.85 | -6.57% | 419,600 |
| Dec 22, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 0.51% | 4,000 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.85 | 1.97 | 1.97 | - | 3,802 |
| Dec 18, 2025 | 2.02 | 2.02 | 1.83 | 1.97 | 1.97 | -1.50% | 12,105 |