Formula One Group (BKK:FWONK06)
Thailand · Delayed Price · Currency is THB 4.300
+0.240 (5.91%)
Last updated: Aug 19, 2026, 11:47 AM ICT
BKK:FWONK06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 11,630 |
| Jul 27, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | 3,005 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 2,502 |
| Jul 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 0.49% | 501 |
| Jul 22, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -2.38% | 2,522 |
| Jul 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | 855 |
| Jul 20, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 4.29% | 41,296 |
| Jul 17, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | -0.47% | 4,141 |
| Jul 16, 2026 | 4.40 | 4.40 | 4.18 | 4.22 | 4.22 | -3.65% | 6,642 |
| Jul 15, 2026 | 4.38 | 4.38 | 4.16 | 4.38 | 4.38 | 5.29% | 51,503 |
| Jul 14, 2026 | 4.30 | 4.32 | 4.16 | 4.16 | 4.16 | 3.48% | 209 |