Skip to main content
logo
Function International PCL (BKK:FTI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.870
-0.080 (-4.10%)
Nov 9, 2026, 4:07 PM ICT

BKK:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261.861.921.861.871.87-4.10%7,400
Nov 6, 20261.961.961.951.951.95-1.02%13,300
Nov 5, 20262.022.021.961.971.97-1.50%3,400
Nov 4, 20262.042.042.002.002.00-2,000
Nov 3, 20262.042.042.002.002.00-1.96%2,100
Nov 2, 20262.042.041.962.042.04-3,000
Oct 30, 20262.042.041.962.042.04-3,000
Oct 29, 20262.102.101.992.042.040.99%2,800
Oct 28, 20262.102.101.992.022.02-0.98%3,500
Oct 27, 20262.082.082.042.042.04-2,100
Oct 26, 20262.062.062.042.042.04-0.97%3,543
Oct 22, 20262.082.082.062.062.061.98%4,000
Oct 21, 20261.992.021.992.022.021.00%2,100
Oct 20, 20261.982.001.972.002.001.01%2,400
Oct 19, 20262.042.041.971.981.98-1.00%2,800
Oct 15, 20262.002.001.982.002.00-8,300
Oct 14, 20262.042.042.002.002.00-1.96%7,100
Oct 12, 20261.992.041.992.042.042.00%9,200
Oct 9, 20262.042.042.002.002.00-2,000
Oct 8, 20262.042.042.002.002.00-1.96%2,900
Oct 7, 20262.042.042.002.042.042.51%10,900
Oct 6, 20262.042.041.981.991.990.51%4,200
Oct 5, 20262.042.041.981.981.983.13%7,500
Oct 2, 20262.042.041.921.921.92-5.88%6,600
Oct 1, 20262.042.042.022.042.04-20,100
Sep 30, 20262.002.042.002.042.040.99%15,300
Sep 29, 20261.992.041.992.022.023.59%60,901
Sep 28, 20262.022.021.911.951.950.52%10,400
Sep 25, 20262.042.041.941.941.94-27,200
Sep 24, 20262.042.061.941.941.94-3.00%58,901
Sep 23, 20262.042.042.002.002.00-9,800
Sep 22, 20262.042.042.002.002.002.04%39,500
Sep 21, 20262.042.041.961.961.96-3.92%16,199
Sep 18, 20262.042.041.942.042.04-11,700
Sep 17, 20262.042.041.982.042.04-11,200
Sep 16, 20262.042.042.042.042.040.99%3,100
Sep 15, 20262.042.042.022.022.02-0.98%4,400
Sep 14, 20262.042.042.022.042.040.99%2,900
Sep 11, 20262.042.041.992.022.02-0.98%2,200
Sep 10, 20262.002.042.002.042.04-26,000
Sep 9, 20262.042.042.022.042.04-24,100
Sep 8, 20262.022.041.982.042.040.99%35,905
Sep 7, 20262.042.042.002.022.02-0.98%32,500
Sep 4, 20262.022.042.022.042.043.55%2,100
Sep 3, 20262.042.041.971.971.97-3.43%14,400
Sep 2, 20261.972.041.962.042.045.15%102,802
Sep 1, 20262.022.041.941.941.94-4.90%21,400
Aug 31, 20261.992.041.922.042.044.08%46,602
Aug 28, 20261.951.981.921.961.961.55%13,200
Aug 27, 20261.861.931.821.931.936.04%31,020