Formula One Group (BKK:FWONK06)
Thailand · Delayed Price · Currency is THB 4.520
+0.060 (1.35%)
At close: Nov 11, 2026
BKK:FWONK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | 1.35% | 11,520 |
| Nov 10, 2026 | 4.48 | 4.60 | 4.46 | 4.46 | 4.46 | - | 2,027 |
| Nov 6, 2026 | 4.14 | 4.52 | 4.14 | 4.46 | 4.46 | 7.73% | 53,676 |
| Nov 5, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.48% | 8,183 |
| Nov 4, 2026 | 3.96 | 4.04 | 3.90 | 4.04 | 4.04 | 2.54% | 11,279 |
| Nov 3, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 5,001 |
| Nov 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 25,400 |
| Oct 30, 2026 | 3.82 | 3.88 | 3.82 | 3.82 | 3.82 | - | 31,797 |
| Oct 29, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 2.69% | 3,522 |
| Oct 28, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 33,308 |
| Oct 27, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -2.08% | 20,604 |
| Oct 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 725 |
| Oct 22, 2026 | 3.86 | 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 |