FPT Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.880	1.880	1.880	1.880	1.691	0
2026-04-30	1.890	1.890	1.860	1.880	1.691	141,105
2026-04-29	1.830	1.880	1.830	1.870	1.682	97,208
2026-04-28	1.820	1.820	1.810	1.810	1.628	831,441
2026-04-27	1.810	1.820	1.790	1.810	1.628	551,598
2026-04-24	1.830	1.830	1.820	1.820	1.637	171,839
2026-04-23	1.840	1.850	1.830	1.850	1.664	759,925
2026-04-22	1.840	1.840	1.820	1.840	1.655	593,580
2026-04-21	1.870	1.880	1.840	1.850	1.664	1,033,378
2026-04-20	1.880	1.890	1.870	1.880	1.691	176,144
2026-04-17	1.860	1.900	1.850	1.870	1.682	921,956
2026-04-16	1.830	1.830	1.800	1.810	1.628	867,100
2026-04-10	1.920	1.920	1.900	1.910	1.718	157,798
2026-04-09	1.930	1.930	1.910	1.910	1.718	264,899
2026-04-08	1.850	1.930	1.850	1.930	1.736	225,525
2026-04-07	1.850	1.850	1.840	1.840	1.655	163,762
2026-04-03	1.880	1.880	1.840	1.850	1.664	158,435
2026-04-02	1.870	1.880	1.850	1.860	1.673	162,946
2026-04-01	1.890	1.890	1.870	1.880	1.691	278,088
2026-03-31	1.890	1.890	1.880	1.880	1.691	45,553
2026-03-30	1.850	1.870	1.840	1.860	1.673	65,411
2026-03-27	1.870	1.900	1.860	1.900	1.709	61,000
2026-03-26	1.890	1.890	1.850	1.850	1.664	167,343
2026-03-25	1.880	1.910	1.880	1.900	1.709	137,663
2026-03-24	1.850	1.880	1.850	1.860	1.673	23,743
2026-03-23	1.820	1.890	1.800	1.830	1.646	150,260
2026-03-20	1.860	1.860	1.840	1.860	1.673	549,719
2026-03-19	1.940	1.940	1.900	1.920	1.727	96,076
2026-03-18	1.970	1.970	1.930	1.950	1.753	170,218
2026-03-17	2.000	2.000	1.970	1.970	1.771	161,044
2026-03-16	1.930	1.950	1.930	1.940	1.745	131,612
2026-03-13	1.920	1.920	1.880	1.900	1.709	111,738
2026-03-12	1.920	1.920	1.880	1.900	1.709	342,982
2026-03-11	1.900	1.950	1.900	1.940	1.745	1,115,989
2026-03-10	1.900	1.930	1.890	1.930	1.736	588,758
2026-03-09	1.860	1.870	1.840	1.860	1.673	870,789
2026-03-06	2.040	2.040	1.980	1.990	1.789	915,182
2026-03-05	2.080	2.100	2.040	2.080	1.870	356,871
2026-03-04	2.100	2.100	2.040	2.060	1.852	490,326
2026-03-02	2.180	2.180	2.140	2.160	1.942	125,486
2026-02-27	2.180	2.220	2.180	2.220	1.996	88,293
2026-02-26	2.180	2.180	2.140	2.180	1.960	539,188
2026-02-25	2.180	2.180	2.120	2.120	1.906	1,237,456
2026-02-24	2.240	2.240	2.200	2.220	1.996	892,532
2026-02-23	2.280	2.280	2.240	2.280	2.050	296,326
2026-02-20	2.320	2.320	2.300	2.300	2.068	869,162
2026-02-19	2.340	2.340	2.320	2.320	2.086	85,425
2026-02-18	2.300	2.340	2.300	2.320	2.086	84,882
2026-02-17	2.340	2.340	2.300	2.340	2.104	33,104
2026-02-16	2.340	2.340	2.300	2.340	2.104	296,778
2026-02-13	2.380	2.380	2.320	2.340	2.104	311,564
2026-02-12	2.380	2.380	2.360	2.380	2.140	262,492
2026-02-11	2.400	2.400	2.380	2.380	2.140	118,826
2026-02-10	2.400	2.400	2.360	2.400	2.158	232,467
2026-02-09	2.360	2.400	2.360	2.400	2.158	320,399
2026-02-06	2.420	2.440	2.380	2.400	2.158	429,019
2026-02-05	2.480	2.480	2.440	2.460	2.212	335,104
2026-02-04	2.520	2.520	2.480	2.500	2.248	80,351
2026-02-03	2.560	2.560	2.520	2.520	2.266	58,618
2026-02-02	2.560	2.560	2.460	2.540	2.284	199,921

← NewerPage 3 of 5 · 272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1674 VND
2026-05-28	0.0247 VND
2025-12-01	0.0239 VND

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.