GFPT PCL (BKK:GFPT)
Thailand · Delayed Price · Currency is THB 9.80
-0.15 (-1.51%)
Oct 29, 2026, 4:35 PM ICT
GFPT PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.51% | 2,163,103 |
| Oct 28, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 1,122,723 |
| Oct 27, 2026 | 10.10 | 10.20 | 9.90 | 9.95 | 9.95 | -1.49% | 3,006,865 |
| Oct 26, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,850,801 |
| Oct 22, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 953,074 |
| Oct 21, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 3,997,459 |
| Oct 20, 2026 | 10.90 | 10.90 | 10.00 | 10.10 | 10.10 | -8.18% | 9,683,264 |
| Oct 19, 2026 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | -2.65% | 4,956,613 |
| Oct 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 670,535 |
| Oct 14, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 754,124 |
| Oct 12, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 580,624 |
| Oct 9, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 618,640 |
| Oct 8, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 2,033,506 |
| Oct 7, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 2,289,032 |
| Oct 6, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - | 1,426,231 |
| Oct 5, 2026 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 6,604,181 |
| Oct 2, 2026 | 10.90 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | 6,794,594 |
| Oct 1, 2026 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 2.80% | 3,521,161 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | - | 3,383,619 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 1,249,719 |
| Sep 28, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 1,551,535 |
| Sep 25, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 440,419 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 632,301 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | 993,146 |
| Sep 22, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 2,457,949 |
| Sep 21, 2026 | 10.80 | 11.20 | 10.70 | 11.10 | 11.10 | 3.74% | 8,567,657 |
| Sep 18, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 2,792,925 |
| Sep 17, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 5,770,502 |
| Sep 16, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 11,380,248 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 2,381,328 |
| Sep 14, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 3,117,620 |
| Sep 11, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 4,800,486 |
| Sep 10, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 3,234,523 |
| Sep 9, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 2.94% | 10,176,558 |
| Sep 8, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 2,603,798 |
| Sep 7, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,231,164 |
| Sep 4, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 12,494,633 |
| Sep 3, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 2,534,989 |
| 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 |