GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.900	13.000	12.700	12.700	12.110	3,328,438
2024-07-24	13.000	13.100	12.800	13.000	12.396	3,857,378
2024-07-23	13.000	13.100	12.800	13.000	12.396	2,232,569
2024-07-19	13.300	13.400	13.000	13.000	12.396	3,284,294
2024-07-18	13.000	13.300	13.000	13.300	12.682	5,434,320
2024-07-17	13.200	13.200	12.800	13.000	12.396	1,731,401
2024-07-16	12.800	13.100	12.800	13.100	12.492	2,964,450
2024-07-15	12.700	12.900	12.700	12.800	12.206	644,605
2024-07-12	12.800	12.900	12.700	12.800	12.206	1,453,612
2024-07-11	12.900	13.000	12.700	12.800	12.206	1,339,817
2024-07-10	13.000	13.100	12.800	12.900	12.301	2,590,112
2024-07-09	13.200	13.200	12.900	13.000	12.396	2,323,912
2024-07-08	13.000	13.300	12.900	13.300	12.682	5,373,988
2024-07-05	12.800	13.000	12.700	12.900	12.301	1,230,444
2024-07-04	12.900	13.000	12.800	12.800	12.206	1,355,115
2024-07-03	12.600	12.900	12.500	12.900	12.301	1,894,964
2024-07-02	12.700	12.800	12.500	12.700	12.110	1,999,173
2024-07-01	12.700	12.900	12.700	12.700	12.110	1,364,345
2024-06-28	12.600	12.800	12.500	12.800	12.206	1,367,213
2024-06-27	12.700	12.800	12.700	12.700	12.110	1,456,209
2024-06-26	12.900	12.900	12.700	12.900	12.301	2,041,960
2024-06-25	12.800	12.800	12.600	12.700	12.110	1,696,956
2024-06-24	12.700	12.800	12.300	12.800	12.206	4,381,404
2024-06-21	12.100	12.700	12.100	12.700	12.110	3,740,261
2024-06-20	12.200	12.300	11.900	12.200	11.634	719,003
2024-06-19	12.100	12.300	11.800	12.200	11.634	3,300,143
2024-06-18	12.000	12.200	12.000	12.100	11.538	2,291,003
2024-06-17	12.000	12.100	11.600	11.900	11.347	7,049,420
2024-06-14	12.600	12.600	12.000	12.000	11.443	3,382,185
2024-06-13	12.400	12.700	12.400	12.600	12.015	3,002,156
2024-06-12	12.600	12.600	12.400	12.400	11.824	2,309,560
2024-06-11	12.800	12.900	12.400	12.400	11.824	4,126,485
2024-06-10	12.900	13.000	12.800	12.800	12.206	1,862,300
2024-06-07	13.000	13.100	12.800	12.900	12.301	1,255,570
2024-06-06	13.400	13.400	13.000	13.000	12.396	3,347,902
2024-06-05	13.200	13.400	13.100	13.400	12.778	4,149,189
2024-06-04	13.300	13.400	13.100	13.200	12.587	2,995,059
2024-05-31	13.300	13.400	13.100	13.400	12.778	5,702,086
2024-05-30	13.100	13.400	13.000	13.300	12.682	11,997,670
2024-05-29	12.900	13.100	12.800	12.900	12.301	3,857,789
2024-05-28	12.800	13.000	12.700	12.800	12.206	2,305,878
2024-05-27	13.000	13.200	12.700	12.800	12.206	3,432,443
2024-05-24	12.700	13.000	12.700	12.800	12.206	1,469,034
2024-05-23	13.000	13.000	12.700	12.900	12.301	3,084,906
2024-05-21	12.800	13.000	12.800	12.900	12.301	2,265,406
2024-05-20	13.200	13.300	12.700	12.700	12.110	3,111,404
2024-05-17	12.900	13.200	12.900	13.200	12.587	2,836,712
2024-05-16	13.100	13.100	12.900	12.900	12.301	1,224,982
2024-05-15	13.300	13.300	13.100	13.100	12.492	3,322,801
2024-05-14	13.100	13.300	13.100	13.100	12.492	3,271,852
2024-05-13	12.900	13.100	12.800	13.100	12.492	2,777,303
2024-05-10	13.100	13.100	12.700	13.000	12.396	8,835,008
2024-05-09	12.900	13.100	12.600	12.600	12.015	3,924,694
2024-05-08	12.900	13.000	12.800	12.900	12.301	596,401
2024-05-07	13.100	13.200	12.800	13.000	12.396	3,110,795
2024-05-03	13.200	13.200	12.900	13.000	12.396	4,340,234
2024-05-02	12.900	13.400	12.900	13.200	12.587	9,378,569
2024-04-30	12.700	13.000	12.700	12.900	12.301	7,422,560
2024-04-29	12.700	12.900	12.600	12.600	12.015	5,330,034
2024-04-26	12.500	12.700	12.500	12.600	12.015	3,508,033

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.2000 THB
2025-03-05	0.2000 THB
2024-03-04	0.1500 THB
2023-03-07	0.2000 THB
2022-03-07	0.1000 THB
2021-03-08	0.2000 THB
2020-03-09	0.2000 THB
2019-03-06	0.2500 THB

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