GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 8.60
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 9.30 | 9.35 | 9.20 | 9.30 | 9.30 | - | 1,706,384 |
| Apr 10, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 9.30 | 0.54% | 976,514 |
| Apr 9, 2026 | 9.40 | 9.40 | 9.20 | 9.25 | 9.25 | -1.07% | 1,230,508 |
| Apr 8, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 676,607 |
| Apr 7, 2026 | 9.40 | 9.40 | 9.20 | 9.35 | 9.35 | - | 1,177,647 |
| Apr 3, 2026 | 9.55 | 9.60 | 9.25 | 9.35 | 9.35 | -2.09% | 5,703,070 |
| Apr 2, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 1.06% | 9,233,189 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | - | 1,694,982 |
| Mar 31, 2026 | 9.35 | 9.55 | 9.35 | 9.45 | 9.45 | 1.61% | 3,424,044 |
| Mar 30, 2026 | 9.35 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 4,754,328 |
| Mar 27, 2026 | 9.30 | 9.60 | 9.30 | 9.40 | 9.40 | 1.62% | 7,148,508 |
| Mar 26, 2026 | 9.30 | 9.40 | 9.20 | 9.25 | 9.25 | -1.07% | 2,257,174 |
| Mar 25, 2026 | 9.10 | 9.40 | 9.10 | 9.35 | 9.35 | 2.75% | 2,422,335 |
| Mar 24, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 1,433,202 |
| Mar 23, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -1.10% | 1,737,099 |
| Mar 20, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 1,923,228 |
| Mar 19, 2026 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | -5.21% | 3,527,749 |
| Mar 18, 2026 | 9.20 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 5,092,640 |
| Mar 17, 2026 | 8.85 | 9.20 | 8.85 | 9.10 | 9.10 | 3.41% | 3,075,027 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 3,959,239 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 1,233,648 |
| Mar 12, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | - | 1,479,713 |
| Mar 11, 2026 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | 0.56% | 1,721,703 |
| Mar 10, 2026 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | - | 1,458,652 |
| Mar 9, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | -0.55% | 2,786,568 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.80 | 9.05 | 9.05 | - | 5,757,044 |