GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 10.00
+0.20 (2.04%)
Dec 9, 2025, 4:35 PM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 2,110,818 |
| Oct 15, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | 2,485,221 |
| Oct 14, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | 2,536,477 |
| Oct 10, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 401,080 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 624,200 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - | 1,408,501 |
| Oct 7, 2025 | 9.85 | 10.10 | 9.80 | 9.95 | 9.95 | 1.53% | 2,425,477 |
| Oct 6, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | - | 1,304,335 |
| Oct 3, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 678,220 |
| Oct 2, 2025 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | 0.51% | 1,460,563 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.51% | 1,562,068 |
| Sep 30, 2025 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | 0.51% | 1,176,186 |
| Sep 29, 2025 | 9.95 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 2,093,307 |
| Sep 26, 2025 | 9.85 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | 1,309,772 |