Function International PCL (BKK:FTI)
Thailand · Delayed Price · Currency is THB 1.820
+0.020 (1.11%)
May 25, 2026, 12:29 PM ICT
BKK:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 2.37% | 8,700 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -5.59% | 10,000 |
| Apr 27, 2026 | 1.69 | 1.81 | 1.68 | 1.79 | 1.79 | 1.70% | 7,500 |
| Apr 24, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -3.30% | 16,200 |
| Apr 23, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 10,400 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.75 | 1.87 | 1.87 | 3.89% | 3,000 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 7,500 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 2.16% | 2,618 |
| Apr 17, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 1.09% | 11,500 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -2.66% | 6,702 |
| Apr 10, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.08% | 2,002 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 3.33% | 7,311 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | - | 14,800 |
| Apr 7, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 8,600 |
| Apr 3, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 8,800 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.77 | 1.86 | 1.86 | 0.54% | 99,600 |
| Apr 1, 2026 | 1.91 | 1.91 | 1.73 | 1.85 | 1.85 | 2.78% | 10,111 |
| Mar 31, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 47,500 |
| Mar 30, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 2.76% | 9,100 |
| 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 | 1.84% | 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 |