GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 9.00
-0.10 (-1.10%)
Mar 23, 2026, 4:37 PM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 1,923,228 |
| Mar 19, 2026 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -5.21% | 3,527,749 |
| Mar 18, 2026 | 9.20 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 5,092,640 |
| Mar 17, 2026 | 8.85 | 9.20 | 8.85 | 9.10 | 9.10 | 3.41% | 3,075,027 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 3,959,239 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 1,233,648 |
| Mar 12, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | - | 1,479,713 |
| Mar 11, 2026 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | 0.56% | 1,721,703 |
| Mar 10, 2026 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | - | 1,458,652 |
| Mar 9, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | -0.55% | 2,786,568 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.80 | 9.05 | 9.05 | - | 5,757,044 |
| Mar 5, 2026 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | 2,909,047 |
| Mar 4, 2026 | 9.00 | 9.20 | 8.70 | 8.85 | 8.85 | -7.33% | 5,890,301 |
| Mar 2, 2026 | 9.60 | 9.70 | 9.50 | 9.55 | 9.35 | -2.05% | 4,370,138 |
| Feb 27, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.55 | 0.52% | 2,316,882 |
| Feb 26, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.50 | 1.04% | 2,421,355 |
| Feb 25, 2026 | 9.70 | 9.75 | 9.60 | 9.60 | 9.40 | -1.03% | 4,131,361 |
| Feb 24, 2026 | 9.60 | 9.70 | 9.55 | 9.70 | 9.50 | 1.04% | 1,738,607 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.40 | -1.54% | 5,885,035 |
| Feb 20, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.55 | -3.47% | 5,678,326 |
| Feb 19, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | 1.00% | 8,673,056 |
| Feb 18, 2026 | 9.90 | 10.10 | 9.85 | 10.00 | 9.79 | 1.52% | 5,314,970 |
| Feb 17, 2026 | 9.75 | 9.90 | 9.70 | 9.85 | 9.64 | 1.55% | 2,192,821 |
| Feb 16, 2026 | 9.80 | 9.85 | 9.65 | 9.70 | 9.50 | -1.02% | 5,382,177 |
| Feb 13, 2026 | 9.85 | 9.95 | 9.75 | 9.80 | 9.59 | -0.51% | 4,107,519 |
| Feb 12, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.64 | 0.51% | 2,514,989 |
| Feb 11, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.59 | -0.51% | 4,905,960 |
| Feb 10, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.64 | 0.51% | 3,485,837 |
| Feb 9, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.59 | - | 4,611,614 |
| Feb 6, 2026 | 9.75 | 9.90 | 9.70 | 9.80 | 9.59 | - | 2,164,491 |
| Feb 5, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.59 | 1.55% | 1,365,600 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.55 | 9.65 | 9.45 | -1.53% | 1,279,303 |
| Feb 3, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.59 | 3.16% | 4,160,327 |
| Feb 2, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.30 | -0.52% | 4,290,214 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.35 | - | 1,501,159 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.50 | 9.55 | 9.35 | -1.04% | 4,406,086 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.45 | -1.03% | 5,680,922 |
| Jan 27, 2026 | 9.75 | 9.80 | 9.65 | 9.75 | 9.55 | - | 7,430,778 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.55 | -0.51% | 2,674,570 |
| Jan 23, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.59 | -2.00% | 5,137,783 |
| Jan 22, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 9.79 | -0.99% | 2,562,097 |
| Jan 21, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 2,834,141 |
| Jan 20, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.89 | -0.98% | 659,915 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 9.99 | -0.97% | 2,360,406 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.00 | 10.30 | 10.08 | 1.98% | 1,412,827 |
| Jan 15, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | 1.00% | 1,228,637 |
| Jan 14, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 9.79 | - | 1,602,861 |
| Jan 13, 2026 | 10.40 | 10.50 | 10.00 | 10.00 | 9.79 | -3.85% | 2,118,696 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.18 | -2.80% | 1,440,936 |
| Jan 9, 2026 | 10.50 | 10.90 | 10.40 | 10.70 | 10.48 | 2.88% | 3,855,628 |