GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 9.65
-0.15 (-1.53%)
Jul 22, 2026, 4:35 PM ICT
GFPT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | - | -1.53% | 6,529,364 |
| Jul 21, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | -0.51% | 6,532,462 |
| Jul 20, 2026 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | 2.60% | 7,178,067 |
| Jul 17, 2026 | 9.50 | 9.85 | 9.50 | 9.60 | 9.60 | 2.67% | 16,449,945 |
| Jul 16, 2026 | 9.25 | 9.40 | 9.25 | 9.35 | 9.35 | 1.08% | 3,330,654 |
| Jul 15, 2026 | 9.30 | 9.35 | 9.20 | 9.25 | 9.25 | -0.54% | 2,221,483 |
| Jul 14, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | 1,034,174 |
| Jul 13, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | 1,275,724 |
| Jul 10, 2026 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | - | 1,688,723 |
| Jul 9, 2026 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 1.66% | 1,458,222 |
| Jul 8, 2026 | 9.25 | 9.30 | 9.00 | 9.05 | 9.05 | -2.16% | 2,185,244 |
| Jul 7, 2026 | 9.45 | 9.45 | 9.20 | 9.25 | 9.25 | -2.12% | 5,061,709 |
| Jul 6, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.61% | 2,544,855 |
| Jul 3, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | 0.54% | 4,545,490 |
| Jul 2, 2026 | 8.90 | 9.25 | 8.85 | 9.25 | 9.25 | 4.52% | 4,857,822 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | 1,972,508 |
| 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 |