GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.300	12.600	12.200	12.500	11.920	5,948,052
2024-04-24	12.200	12.300	12.100	12.200	11.634	3,669,463
2024-04-23	12.100	12.200	12.000	12.000	11.443	2,473,912
2024-04-22	11.900	12.300	11.900	12.200	11.634	4,806,572
2024-04-19	11.800	11.900	11.600	11.700	11.157	3,096,440
2024-04-18	11.600	12.100	11.600	11.900	11.347	4,437,331
2024-04-17	12.000	12.100	11.600	11.600	11.061	3,797,664
2024-04-11	12.400	12.400	12.100	12.100	11.538	1,651,100
2024-04-10	12.000	12.400	12.000	12.300	11.729	3,021,000
2024-04-09	12.300	12.300	12.000	12.000	11.443	1,636,531
2024-04-05	12.400	12.400	12.100	12.100	11.538	1,235,961
2024-04-04	12.300	12.500	12.200	12.300	11.729	1,683,309
2024-04-03	12.400	12.400	12.200	12.300	11.729	1,667,101
2024-04-02	12.300	12.500	12.300	12.300	11.729	1,568,751
2024-04-01	12.400	12.400	12.100	12.400	11.824	2,864,480
2024-03-29	12.200	12.400	12.200	12.300	11.729	2,600,709
2024-03-28	12.200	12.400	12.100	12.200	11.634	4,712,284
2024-03-27	12.100	12.400	12.100	12.300	11.729	4,620,304
2024-03-26	12.200	12.400	12.000	12.000	11.443	4,244,513
2024-03-25	12.200	12.300	12.200	12.200	11.634	3,031,111
2024-03-22	12.100	12.300	12.100	12.300	11.729	1,543,308
2024-03-21	12.200	12.300	12.000	12.100	11.538	2,862,018
2024-03-20	12.300	12.300	12.000	12.100	11.538	3,799,823
2024-03-19	12.300	12.400	12.200	12.200	11.634	3,283,790
2024-03-18	12.200	12.400	12.100	12.200	11.634	2,470,311
2024-03-15	12.400	12.400	12.200	12.200	11.634	1,374,362
2024-03-14	12.300	12.400	12.200	12.400	11.824	3,937,605
2024-03-13	12.100	12.200	12.000	12.200	11.634	1,079,837
2024-03-12	12.300	12.300	12.000	12.000	11.443	2,050,946
2024-03-11	11.900	12.300	11.800	12.300	11.729	6,067,922
2024-03-08	11.800	11.900	11.800	11.800	11.252	384,513
2024-03-07	11.800	11.900	11.700	11.800	11.252	2,505,719
2024-03-06	11.700	11.900	11.600	11.800	11.252	2,791,601
2024-03-05	11.500	11.900	11.400	11.700	11.157	2,767,600
2024-03-04	11.700	11.900	11.500	11.500	10.966	1,740,237
2024-03-01	11.900	12.000	11.700	11.800	11.109	6,156,035
2024-02-29	11.800	11.900	11.600	11.900	11.203	4,334,872
2024-02-28	11.600	11.900	11.400	11.700	11.015	4,459,403
2024-02-27	11.900	12.000	11.600	11.600	10.921	1,687,227
2024-02-23	11.800	12.000	11.700	11.900	11.203	2,645,233
2024-02-22	12.000	12.100	11.800	11.800	11.109	1,984,270
2024-02-21	11.900	12.000	11.500	12.000	11.297	11,041,460
2024-02-20	11.500	11.900	11.300	11.700	11.015	6,311,588
2024-02-19	11.200	11.600	11.200	11.400	10.732	1,864,640
2024-02-16	11.500	11.500	11.200	11.300	10.638	1,604,819
2024-02-15	11.300	11.500	11.300	11.500	10.827	585,108
2024-02-14	11.300	11.400	11.200	11.300	10.638	1,318,068
2024-02-13	11.300	11.400	11.200	11.300	10.638	720,536
2024-02-12	11.400	11.400	11.200	11.200	10.544	317,013
2024-02-09	11.400	11.400	11.300	11.300	10.638	608,900
2024-02-08	11.600	11.600	11.300	11.400	10.732	1,154,511
2024-02-07	11.500	11.700	11.400	11.600	10.921	2,499,136
2024-02-06	11.400	11.500	11.300	11.500	10.827	1,110,641
2024-02-05	11.500	11.500	11.200	11.300	10.638	1,285,610
2024-02-02	11.600	11.600	11.400	11.500	10.827	3,590,543
2024-02-01	11.400	11.600	11.300	11.600	10.921	2,012,626
2024-01-31	11.500	11.600	11.200	11.400	10.732	2,637,050
2024-01-30	11.400	11.500	11.300	11.400	10.732	2,742,837
2024-01-29	11.100	11.400	11.000	11.300	10.638	3,594,609
2024-01-26	10.900	11.100	10.800	11.100	10.450	1,009,153

← NewerPage 11 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.