GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 10.00
+0.10 (1.01%)
Sep 12, 2025, 4:36 PM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 1.01% | 5,937,973 |
| Sep 11, 2025 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 6,803,325 |
| Sep 10, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.70 | 1.57% | 3,767,126 |
| Sep 9, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | 3,393,023 |
| Sep 8, 2025 | 9.60 | 9.75 | 9.55 | 9.70 | 9.70 | 1.04% | 2,063,586 |
| Sep 5, 2025 | 9.55 | 9.70 | 9.50 | 9.60 | 9.60 | 0.52% | 1,764,183 |
| Sep 4, 2025 | 9.75 | 9.85 | 9.55 | 9.55 | 9.55 | -1.55% | 6,254,620 |
| Sep 3, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 2,001,207 |
| Sep 2, 2025 | 9.85 | 9.85 | 9.60 | 9.70 | 9.70 | -0.51% | 2,737,864 |
| Sep 1, 2025 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | - | 990,020 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -1.52% | 2,546,931 |
| Aug 28, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 4,314,379 |
| Aug 27, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 1,999,905 |
| Aug 26, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 3,171,707 |
| Aug 25, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 4,821,363 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -2.83% | 4,570,606 |
| Aug 21, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 5,585,940 |
| Aug 20, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.96% | 1,844,605 |
| Aug 19, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 635,705 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 3,625,175 |
| Aug 15, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 4,461,921 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 3,521,365 |
| Aug 13, 2025 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 1.98% | 3,427,065 |
| Aug 8, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,381,715 |
| Aug 7, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 4,018,736 |
| Aug 6, 2025 | 9.85 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | 2,538,446 |
| Aug 5, 2025 | 9.90 | 10.10 | 9.85 | 9.90 | 9.90 | 1.02% | 2,298,636 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.97% | 2,931,095 |
| Aug 1, 2025 | 9.90 | 10.30 | 9.85 | 10.10 | 10.10 | 4.12% | 9,287,075 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.52% | 2,547,351 |
| Jul 30, 2025 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1.03% | 2,250,505 |
| Jul 29, 2025 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | 2.09% | 1,314,655 |
| Jul 25, 2025 | 9.70 | 9.80 | 9.55 | 9.55 | 9.55 | -1.55% | 1,989,144 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.40 | 9.70 | 9.70 | - | 1,837,994 |
| Jul 23, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.65% | 1,006,329 |
| Jul 22, 2025 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -2.58% | 3,041,927 |
| Jul 21, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 1,524,086 |
| Jul 18, 2025 | 9.45 | 9.90 | 9.40 | 9.65 | 9.65 | 2.66% | 7,925,322 |
| Jul 17, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 5.62% | 4,368,882 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 1,698,125 |
| Jul 15, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 1,352,815 |
| Jul 14, 2025 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | - | 1,482,168 |
| Jul 11, 2025 | 8.90 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 1,756,435 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | - | 779,259 |
| Jul 8, 2025 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 404,413 |
| Jul 7, 2025 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 1,793,322 |
| Jul 4, 2025 | 9.05 | 9.05 | 8.75 | 8.90 | 8.90 | -0.56% | 1,405,935 |
| Jul 3, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -1.65% | 2,150,138 |
| Jul 2, 2025 | 8.80 | 9.30 | 8.70 | 9.10 | 9.10 | 3.41% | 2,936,711 |
| Jul 1, 2025 | 8.70 | 8.90 | 8.60 | 8.80 | 8.80 | - | 1,622,132 |