GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 10.00
+0.05 (0.50%)
Sep 2, 2026, 4:37 PM ICT
GFPT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 0.50% | 2,090,153 |
| Sep 1, 2026 | 9.95 | 10.10 | 9.80 | 9.95 | 9.95 | - | 3,230,005 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 1,262,081 |
| Aug 28, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 3,119,423 |
| Aug 27, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 3,033,618 |
| Aug 26, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,726,410 |
| Aug 25, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 2,261,230 |
| Aug 24, 2026 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | - | 3,648,043 |
| Aug 21, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,772,010 |
| Aug 20, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 4,536,994 |
| Aug 19, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 2,293,538 |
| Aug 18, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 8,155,008 |
| Aug 17, 2026 | 9.50 | 10.20 | 9.50 | 10.10 | 10.10 | 6.32% | 12,515,156 |
| Aug 14, 2026 | 9.70 | 9.85 | 9.50 | 9.50 | 9.50 | -2.06% | 7,590,096 |
| Aug 13, 2026 | 9.75 | 10.10 | 9.50 | 9.70 | 9.70 | - | 16,248,883 |
| Aug 11, 2026 | 9.75 | 9.85 | 9.70 | 9.70 | 9.70 | -0.51% | 2,766,706 |
| Aug 10, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -1.52% | 2,985,283 |
| Aug 7, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | -0.50% | 2,100,735 |
| Aug 6, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 2,957,824 |
| Aug 5, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 8,894,055 |
| Aug 4, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | 2,719,518 |
| Aug 3, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -1.02% | 1,232,627 |
| Jul 31, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 3,758,755 |
| Jul 30, 2026 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | 1.57% | 5,313,547 |
| Jul 27, 2026 | 9.65 | 9.65 | 9.40 | 9.55 | 9.55 | -1.04% | 6,831,821 |
| Jul 24, 2026 | 9.65 | 9.70 | 9.50 | 9.65 | 9.65 | -0.52% | 3,586,914 |
| Jul 23, 2026 | 9.65 | 9.85 | 9.65 | 9.70 | 9.70 | 0.52% | 4,680,643 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -1.53% | 7,069,764 |
| 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 |