Function International PCL (BKK:FTI)
Thailand · Delayed Price · Currency is THB 2.000
0.00 (0.00%)
Oct 9, 2026, 1:57 PM ICT
BKK:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Oct 8, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 2,900 |
| Oct 7, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.51% | 10,900 |
| Oct 6, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | 0.51% | 4,200 |
| Oct 5, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | 3.13% | 7,500 |
| Oct 2, 2026 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -5.88% | 6,600 |
| Oct 1, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 20,100 |
| Sep 30, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 15,300 |
| Sep 29, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 3.59% | 60,901 |
| Sep 28, 2026 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | 0.52% | 10,400 |
| Sep 25, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | - | 27,200 |
| Sep 24, 2026 | 2.04 | 2.06 | 1.94 | 1.94 | 1.94 | -3.00% | 58,901 |
| Sep 23, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | 9,800 |
| Sep 22, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 2.04% | 39,500 |
| Sep 21, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 16,199 |
| Sep 18, 2026 | 2.04 | 2.04 | 1.94 | 2.04 | 2.04 | - | 11,700 |
| Sep 17, 2026 | 2.04 | 2.04 | 1.98 | 2.04 | 2.04 | - | 11,200 |
| Sep 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 3,100 |
| Sep 15, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 4,400 |
| Sep 14, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 2,900 |
| Sep 11, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 2,200 |
| Sep 10, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 26,000 |
| Sep 9, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 24,100 |
| Sep 8, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | 35,905 |
| Sep 7, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 32,500 |
| Sep 4, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 3.55% | 2,100 |
| Sep 3, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -3.43% | 14,400 |
| Sep 2, 2026 | 1.97 | 2.04 | 1.96 | 2.04 | 2.04 | 5.15% | 102,802 |
| Sep 1, 2026 | 2.02 | 2.04 | 1.94 | 1.94 | 1.94 | -4.90% | 21,400 |
| Aug 31, 2026 | 1.99 | 2.04 | 1.92 | 2.04 | 2.04 | 4.08% | 46,602 |
| Aug 28, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 1.55% | 13,200 |
| Aug 27, 2026 | 1.86 | 1.93 | 1.82 | 1.93 | 1.93 | 6.04% | 31,020 |
| Aug 26, 2026 | 1.85 | 1.92 | 1.78 | 1.82 | 1.82 | 1.11% | 144,803 |
| Aug 25, 2026 | 2.08 | 2.08 | 1.80 | 1.80 | 1.80 | -13.46% | 207,201 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -0.95% | 131,937 |
| Aug 21, 2026 | 2.16 | 2.16 | 2.00 | 2.10 | 2.10 | 6.06% | 36,402 |
| Aug 20, 2026 | 2.14 | 2.14 | 1.98 | 1.98 | 1.98 | -3.88% | 72,105 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | 123,700 |
| Aug 18, 2026 | 2.06 | 2.12 | 1.98 | 2.02 | 2.02 | 2.02% | 2,326,702 |
| Aug 17, 2026 | 1.75 | 1.99 | 1.75 | 1.98 | 1.98 | 14.45% | 131,301 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 9,900 |
| Aug 13, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | - | 44,900 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 23,600 |
| Aug 10, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | - | 9,400 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | 0.58% | 17,809 |
| Aug 6, 2026 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 118,602 |
| Aug 5, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -2.79% | 9,315 |
| Aug 4, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 6,600 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 3,207 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 2,000 |