FPT Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.520	2.600	2.520	2.580	2.297	468,559
2025-10-30	2.560	2.580	2.540	2.560	2.279	170,069
2025-10-29	2.540	2.560	2.520	2.540	2.262	668,342
2025-10-28	2.540	2.560	2.520	2.560	2.279	652,085
2025-10-27	2.440	2.500	2.440	2.460	2.190	249,460
2025-10-24	2.420	2.460	2.420	2.440	2.173	110,899
2025-10-22	2.420	2.440	2.400	2.440	2.173	1,110,301
2025-10-21	2.280	2.380	2.260	2.360	2.101	229,732
2025-10-20	2.220	2.280	2.180	2.200	1.959	483,107
2025-10-17	2.260	2.260	2.200	2.240	1.995	529,090
2025-10-16	2.260	2.260	2.220	2.240	1.995	141,592
2025-10-15	2.300	2.320	2.220	2.220	1.977	728,723
2025-10-14	2.340	2.340	2.300	2.320	2.066	538,763
2025-10-10	2.400	2.420	2.380	2.420	2.155	988,860
2025-10-09	2.340	2.360	2.320	2.360	2.101	164,336
2025-10-08	2.400	2.400	2.340	2.360	2.101	945,428
2025-10-07	2.380	2.380	2.380	2.380	2.119	0
2025-10-06	2.360	2.380	2.340	2.380	2.119	494,407
2025-10-03	2.300	2.340	2.280	2.320	2.066	354,488
2025-10-02	2.320	2.320	2.280	2.300	2.048	311,788
2025-10-01	2.300	2.320	2.280	2.300	2.048	84,920
2025-09-30	2.340	2.340	2.280	2.300	2.048	983,493
2025-09-29	2.380	2.380	2.360	2.360	2.101	165,746
2025-09-26	2.420	2.440	2.400	2.400	2.137	287,903
2025-09-25	2.440	2.440	2.420	2.420	2.155	20,538
2025-09-24	2.400	2.440	2.380	2.440	2.173	101,471
2025-09-23	2.440	2.440	2.380	2.400	2.137	226,803
2025-09-22	2.520	2.520	2.440	2.460	2.190	111,601
2025-09-19	2.540	2.660	2.480	2.540	2.262	199,976
2025-09-18	2.600	2.600	2.560	2.560	2.279	175,372
2025-09-17	2.640	2.660	2.600	2.600	2.315	440,784
2025-09-16	2.580	2.600	2.540	2.580	2.297	514,190

← NewerPage 5 of 5 · 272 trading days

Stock splits

No stock splits on record.

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