GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 10.60
+0.50 (4.95%)
At close: Dec 30, 2025
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.10 | 10.70 | 10.10 | 10.60 | 10.60 | 4.95% | 5,295,991 |
| Dec 29, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | - | 1,264,146 |
| Dec 26, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 353,615 |
| Dec 25, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 255,810 |
| Dec 24, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 1,136,422 |
| Dec 23, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 479,584 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 1,374,252 |
| Dec 19, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,245,260 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 836,503 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 2,182,040 |
| Dec 16, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 1,304,623 |
| Dec 15, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - | 614,215 |
| Dec 12, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 1,001,003 |
| Dec 11, 2025 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | 2,542,465 |
| Dec 9, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 1,767,034 |
| Dec 8, 2025 | 9.85 | 9.90 | 9.75 | 9.80 | 9.80 | -1.01% | 1,399,632 |
| Dec 4, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 467,630 |
| Dec 3, 2025 | 9.85 | 9.95 | 9.85 | 9.85 | 9.85 | - | 865,551 |
| Dec 2, 2025 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | 0.51% | 2,095,591 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.75 | 9.80 | 9.80 | - | 619,811 |
| Nov 28, 2025 | 9.85 | 9.90 | 9.75 | 9.80 | 9.80 | -0.51% | 1,008,915 |
| Nov 27, 2025 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | - | 775,207 |
| Nov 26, 2025 | 10.10 | 10.10 | 9.75 | 9.85 | 9.85 | -1.50% | 3,730,514 |
| Nov 25, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 667,261 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 1,673,406 |
| Nov 21, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 2,628,005 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 384,014 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,132,057 |
| Nov 18, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 1,640,013 |
| Nov 17, 2025 | 10.30 | 10.60 | 10.00 | 10.40 | 10.40 | - | 4,018,403 |
| Nov 14, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | - | 1,959,100 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,322,620 |
| Nov 12, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 2.94% | 9,912,933 |
| Nov 11, 2025 | 10.10 | 10.40 | 10.00 | 10.20 | 10.20 | 0.99% | 3,026,165 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 1,606,857 |
| Nov 7, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 622,502 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,524,819 |
| Nov 5, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,648,314 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,287,368 |
| Nov 3, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | 1,998,917 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 832,835 |
| Oct 30, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 2,398,097 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 598,118 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,756,631 |
| Oct 27, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 1,964,205 |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,553,557 |
| Oct 22, 2025 | 10.20 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 6,121,474 |
| Oct 21, 2025 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 2.54% | 4,529,457 |
| Oct 20, 2025 | 9.95 | 10.10 | 9.85 | 9.85 | 9.85 | 0.51% | 1,767,461 |
| Oct 17, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.97% | 3,117,316 |