GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 9.20
+0.35 (3.95%)
Jul 2, 2026, 11:53 AM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | - | -0.56% | 399,702 |
| Jun 30, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 1,416,404 |
| Jun 29, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 2,437,871 |
| Jun 26, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 1,757,337 |
| Jun 25, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | - | 2,113,614 |
| Jun 24, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 4.07% | 6,164,827 |
| Jun 23, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | 545,355 |
| Jun 22, 2026 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | - | 1,514,960 |
| Jun 19, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 2,829,784 |
| Jun 18, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -0.58% | 2,172,828 |
| Jun 17, 2026 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | 0.58% | 1,854,880 |
| Jun 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - | 604,474 |
| Jun 15, 2026 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 1,446,413 |
| Jun 12, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | - | 210,248 |
| Jun 11, 2026 | 8.55 | 8.65 | 8.55 | 8.55 | 8.55 | - | 1,411,441 |
| Jun 10, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 1,278,594 |
| Jun 9, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 566,531 |
| Jun 8, 2026 | 8.55 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 1,771,166 |
| Jun 5, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 1,842,536 |
| Jun 4, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 1,287,490 |
| Jun 2, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 2,110,562 |
| May 29, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 1,597,942 |
| May 28, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 313,725 |
| May 27, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 1,199,469 |
| May 26, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 824,038 |
| May 25, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 984,662 |
| May 22, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 2,024,037 |
| May 21, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 902,098 |
| May 20, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 3,276,412 |
| May 19, 2026 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | -0.58% | 865,584 |
| May 18, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 1,002,893 |
| May 15, 2026 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | 0.58% | 2,074,334 |
| May 14, 2026 | 8.75 | 8.80 | 8.50 | 8.55 | 8.55 | -2.29% | 11,734,420 |
| May 13, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | - | 849,152 |
| May 12, 2026 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | 0.57% | 664,414 |
| May 11, 2026 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | -2.79% | 4,742,089 |
| May 8, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -0.56% | 2,608,816 |
| May 7, 2026 | 9.05 | 9.20 | 9.00 | 9.00 | 9.00 | - | 2,925,922 |
| May 6, 2026 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | - | 2,551,074 |
| May 5, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | 1,715,202 |
| Apr 30, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | 880,111 |
| Apr 29, 2026 | 9.05 | 9.20 | 8.95 | 9.10 | 9.10 | 1.11% | 5,173,101 |
| Apr 28, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 652,552 |
| Apr 27, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 1,226,928 |
| Apr 24, 2026 | 9.10 | 9.15 | 8.95 | 9.05 | 9.05 | -0.55% | 1,764,323 |
| Apr 23, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 505,546 |
| Apr 22, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | - | 969,552 |
| Apr 21, 2026 | 9.15 | 9.30 | 9.10 | 9.20 | 9.20 | 0.55% | 1,246,214 |
| Apr 20, 2026 | 9.25 | 9.25 | 9.10 | 9.15 | 9.15 | -1.61% | 763,365 |
| Apr 17, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 824,552 |