Function International PCL (BKK:FTI)
Thailand · Delayed Price · Currency is THB 1.790
-0.050 (-2.72%)
Jul 15, 2026, 4:37 PM ICT
BKK:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 1.66% | 2,700 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -2.16% | 251,200 |
| Jul 10, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 77,400 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 65,700 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | 2.21% | 26,000 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 8,300 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 24,400 |
| Jul 3, 2026 | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 54,300 |
| Jul 2, 2026 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 84,300 |
| Jul 1, 2026 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | 0.56% | 52,300 |
| Jun 30, 2026 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | 50,100 |
| Jun 29, 2026 | 1.82 | 1.83 | 1.75 | 1.81 | 1.81 | -0.55% | 41,000 |
| Jun 26, 2026 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 3.41% | 11,300 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -6.38% | 41,400 |
| Jun 24, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 30,610 |
| Jun 23, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 2.19% | 26,000 |
| Jun 22, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 3.39% | 45,149 |
| Jun 19, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 15,700 |
| Jun 18, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 4,300 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 25,200 |
| Jun 16, 2026 | 1.83 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 52,001 |
| Jun 15, 2026 | 1.81 | 1.86 | 1.76 | 1.76 | 1.76 | -2.22% | 40,000 |
| Jun 12, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | - | 91,001 |
| Jun 11, 2026 | 1.77 | 1.83 | 1.71 | 1.80 | 1.80 | 1.69% | 61,200 |
| Jun 10, 2026 | 1.82 | 1.84 | 1.71 | 1.77 | 1.77 | -1.67% | 45,600 |
| Jun 9, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 192,000 |
| Jun 8, 2026 | 1.78 | 1.82 | 1.64 | 1.81 | 1.81 | 3.43% | 75,438 |
| Jun 5, 2026 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 293,300 |
| Jun 4, 2026 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -3.41% | 13,901 |
| Jun 2, 2026 | 1.77 | 1.84 | 1.73 | 1.76 | 1.76 | 1.73% | 35,900 |
| May 29, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -4.42% | 19,600 |
| May 28, 2026 | 1.82 | 1.82 | 1.73 | 1.81 | 1.81 | 3.43% | 47,600 |
| May 27, 2026 | 1.80 | 1.84 | 1.72 | 1.75 | 1.75 | 1.74% | 35,603 |
| May 26, 2026 | 1.80 | 1.83 | 1.70 | 1.72 | 1.72 | -2.27% | 47,000 |
| May 25, 2026 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -2.22% | 18,604 |
| May 22, 2026 | 1.72 | 1.86 | 1.69 | 1.80 | 1.80 | 5.26% | 23,900 |
| May 21, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 36,900 |
| May 20, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | - | 8,104 |
| May 19, 2026 | 1.78 | 1.78 | 1.64 | 1.71 | 1.71 | - | 8,401 |
| May 18, 2026 | 1.79 | 1.86 | 1.71 | 1.71 | 1.71 | - | 17,001 |
| May 15, 2026 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 12,902 |
| May 14, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 6,910 |
| May 13, 2026 | 1.80 | 1.86 | 1.70 | 1.72 | 1.72 | 1.18% | 4,000 |
| May 12, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 22,600 |
| May 11, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 3,200 |
| May 8, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 5,000 |
| May 7, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 19,400 |
| May 6, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 4,100 |
| May 5, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 8,700 |
| Apr 30, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 43,400 |