GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 10.30
-0.30 (-2.83%)
Aug 22, 2025, 4:39 PM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 5.39% | 1,905,776 |
| Jun 27, 2025 | 8.65 | 8.70 | 8.35 | 8.35 | 8.35 | -3.47% | 2,249,217 |
| Jun 26, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -1.70% | 2,041,729 |
| Jun 25, 2025 | 8.60 | 8.80 | 8.35 | 8.80 | 8.80 | 3.53% | 2,414,673 |
| Jun 24, 2025 | 8.45 | 8.55 | 8.40 | 8.50 | 8.50 | 1.80% | 3,397,746 |
| Jun 23, 2025 | 8.45 | 8.55 | 8.25 | 8.35 | 8.35 | -1.18% | 2,047,538 |
| Jun 20, 2025 | 8.60 | 8.75 | 8.45 | 8.45 | 8.45 | -1.74% | 3,871,920 |
| Jun 19, 2025 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -4.44% | 2,385,056 |
| Jun 18, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -3.23% | 2,066,233 |
| Jun 17, 2025 | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 1,752,488 |
| Jun 16, 2025 | 9.65 | 9.65 | 9.20 | 9.35 | 9.35 | -3.11% | 2,608,910 |
| Jun 13, 2025 | 9.70 | 9.75 | 9.55 | 9.65 | 9.65 | -0.52% | 2,560,604 |
| Jun 12, 2025 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | -1.02% | 1,166,615 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.00% | 2,794,880 |
| Jun 10, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 901,639 |