Formula One Group (BKK:FWONK06)
Thailand · Delayed Price · Currency is THB 3.900
0.00 (0.00%)
At close: Oct 22, 2026
BKK:FWONK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | - | 1,006 |
| Oct 21, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.72% | 4,901 |
| Oct 20, 2026 | 3.72 | 3.84 | 3.72 | 3.76 | 3.76 | -1.05% | 32,581 |
| Oct 19, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 8,154 |
| Oct 15, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -4.02% | 5,671 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 10 |
| Oct 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | 20 |
| Oct 8, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | 1.00% | 76 |
| Oct 7, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 186,811 |
| Oct 6, 2026 | 3.90 | 4.08 | 3.88 | 3.98 | 3.98 | 1.53% | 51,669 |
| Oct 5, 2026 | 3.90 | 3.92 | 3.78 | 3.92 | 3.92 | -2.00% | 16,423 |
| Oct 2, 2026 | 3.80 | 4.02 | 3.80 | 4.00 | 4.00 | 2.56% | 50,273 |
| Oct 1, 2026 | 3.90 | 4.00 | 3.88 | 3.90 | 3.90 | -5.34% | 64,646 |
| Sep 30, 2026 | 4.00 | 4.12 | 3.88 | 4.12 | 4.12 | 1.98% | 10,974 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.96 | 4.04 | 4.04 | - | 21,851 |
| Sep 28, 2026 | 4.02 | 4.10 | 3.92 | 4.04 | 4.04 | 2.54% | 43,524 |
| Sep 24, 2026 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | -3.90% | 22,404 |
| Sep 23, 2026 | 4.10 | 4.10 | 3.94 | 4.10 | 4.10 | 1.49% | 6,000 |
| Sep 22, 2026 | 4.06 | 4.08 | 3.96 | 4.04 | 4.04 | 1.51% | 6,900 |
| Sep 21, 2026 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | - | 11,110 |
| Sep 18, 2026 | 4.00 | 4.02 | 3.92 | 3.98 | 3.98 | 1.02% | 4,900 |
| Sep 17, 2026 | 3.94 | 4.02 | 3.94 | 3.94 | 3.94 | - | 517 |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 500 |
| Sep 15, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | -0.51% | 51,428 |
| Sep 14, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 518 |
| Sep 11, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 4,225 |
| Sep 10, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 3,832 |
| Sep 9, 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | -1.01% | 14,918 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 500 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 1.53% | 1,532 |
| Sep 4, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | -8.84% | 5,127 |
| Sep 2, 2026 | 4.30 | 4.22 | 4.10 | 4.30 | 4.30 | - | - |
| Sep 1, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -1.38% | 702 |
| Aug 28, 2026 | 4.66 | 4.66 | 4.20 | 4.36 | 4.36 | 2.35% | 38 |
| Aug 27, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 5 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 5 |
| Aug 25, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | 1.86% | 5,009 |
| Aug 24, 2026 | 4.34 | 4.46 | 4.28 | 4.30 | 4.30 | - | 5,640 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 19, 2026 | 4.28 | 4.30 | 4.22 | 4.30 | 4.30 | 5.91% | 10 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.06 | 4.06 | 4.06 | -6.88% | 7,748 |
| Aug 17, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 4.31% | 7,667 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.18 | 4.18 | 4.18 | 1.95% | 3,723 |
| Aug 11, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -3.30% | 301 |
| Aug 10, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 2,306 |
| Aug 7, 2026 | 3.98 | 4.14 | 3.98 | 4.12 | 4.12 | 3.52% | 3,876 |
| Aug 6, 2026 | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -1.97% | 5,935 |
| Aug 5, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | -3.79% | 2,938 |
| Aug 4, 2026 | 4.22 | 4.22 | 4.04 | 4.22 | 4.22 | 2.43% | 4,060 |
| Aug 3, 2026 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -4.19% | 2,103 |