GLOBALFOUNDRIES Inc. (BKK:GFS03)
Thailand · Delayed Price · Currency is THB 1.390
+0.010 (0.72%)
Last updated: Oct 5, 2026, 4:12 PM ICT
BKK:GFS03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 291,118 |
| Oct 2, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 13,304 |
| Oct 1, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 35,068 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 3.03% | 60,640 |
| Sep 29, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 67,477 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | - | 30,072 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 67,842 |
| Sep 24, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 47,599 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.20% | 18,598 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 241,808 |
| Sep 21, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 536,525 |
| Sep 18, 2026 | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | 4.88% | 1,005,259 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 533,590 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 91,394 |
| Sep 15, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 203,577 |
| Sep 14, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 177,395 |
| Sep 11, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 67,905 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | - | 27,590 |
| Sep 9, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | - | 292,558 |
| Sep 8, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 56,011 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 72,408 |
| Sep 4, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 210,051 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 27,169 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 669,230 |
| Sep 1, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 17,905 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 125,116 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 114,945 |
| Aug 27, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 110,907 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 100,485 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 98,135 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 81,460 |
| Aug 21, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -3.65% | 69,480 |
| Aug 20, 2026 | 1.40 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 55,519 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.80% | 82,325 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -7.14% | 629,270 |
| Aug 17, 2026 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | 4.76% | 389,630 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 70,643 |
| Aug 13, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 5.00% | 350,272 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.39 | 1.40 | 1.40 | -6.67% | 1,168,412 |
| Aug 10, 2026 | 1.42 | 1.53 | 1.39 | 1.50 | 1.50 | 7.14% | 134,255 |
| Aug 7, 2026 | 1.37 | 1.43 | 1.31 | 1.40 | 1.40 | 2.19% | 172,509 |
| Aug 6, 2026 | 1.38 | 1.44 | 1.32 | 1.37 | 1.37 | -6.16% | 351,951 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 487,216 |
| Aug 4, 2026 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 3.57% | 11,202 |
| Aug 3, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -3.45% | 36,541 |
| Jul 31, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 5.84% | 12,389 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.30 | 1.37 | 1.37 | -11.61% | 50,106 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -2.52% | 21,401 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 113,772 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | 1.23% | 100,466 |