GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.100	11.100	10.800	10.900	10.262	992,771
2024-01-24	11.000	11.300	10.900	11.100	10.450	1,025,101
2024-01-23	11.000	11.300	11.000	11.000	10.356	1,415,071
2024-01-22	11.200	11.300	10.900	11.000	10.356	1,554,339
2024-01-19	11.500	11.500	11.200	11.300	10.638	479,311
2024-01-18	11.200	11.500	11.200	11.400	10.732	1,404,590
2024-01-17	11.600	11.600	11.200	11.200	10.544	1,982,304
2024-01-16	11.400	11.600	11.400	11.600	10.921	695,315
2024-01-15	11.500	11.600	11.400	11.400	10.732	1,367,656
2024-01-12	11.500	11.700	11.500	11.500	10.827	821,708
2024-01-11	11.700	11.800	11.600	11.600	10.921	1,450,920
2024-01-10	11.800	11.800	11.600	11.600	10.921	858,286
2024-01-09	11.900	11.900	11.700	11.800	11.109	804,158
2024-01-08	11.600	11.900	11.500	11.900	11.203	2,324,600
2024-01-05	11.700	11.800	11.500	11.700	11.015	990,821
2024-01-04	11.700	11.800	11.500	11.800	11.109	1,324,861
2024-01-03	11.900	11.900	11.600	11.800	11.109	1,926,903
2024-01-02	11.400	11.800	11.300	11.800	11.109	2,791,435
2023-12-28	11.300	11.600	11.300	11.500	10.827	2,650,674
2023-12-27	11.400	11.500	11.400	11.400	10.732	2,095,098
2023-12-26	11.200	11.500	11.000	11.500	10.827	1,827,723
2023-12-25	11.200	11.300	11.100	11.200	10.544	426,730
2023-12-22	11.200	11.300	11.000	11.200	10.544	1,664,500
2023-12-21	11.100	11.400	11.100	11.100	10.450	2,829,110
2023-12-20	11.000	11.300	10.900	11.300	10.638	4,876,927
2023-12-19	10.700	11.000	10.600	10.800	10.168	2,907,219
2023-12-18	10.800	10.800	10.700	10.700	10.073	319,513
2023-12-15	10.500	10.800	10.500	10.800	10.168	2,105,471
2023-12-14	10.500	10.600	10.400	10.600	9.979	1,341,031
2023-12-13	10.500	10.600	10.300	10.300	9.697	2,363,140
2023-12-12	10.800	10.900	10.500	10.500	9.885	1,258,037
2023-12-08	11.000	11.100	10.800	10.800	10.168	4,217,829
2023-12-07	10.700	10.900	10.500	10.800	10.168	2,639,734
2023-12-06	10.600	10.800	10.500	10.800	10.168	2,504,630
2023-12-04	10.600	10.700	10.400	10.500	9.885	2,098,410
2023-12-01	10.800	11.000	10.600	10.600	9.979	2,291,471
2023-11-30	11.000	11.000	10.700	10.800	10.168	1,485,958
2023-11-29	10.600	11.100	10.600	10.900	10.262	4,127,891
2023-11-28	10.800	10.800	10.600	10.700	10.073	2,251,857
2023-11-27	10.500	10.800	10.400	10.800	10.168	2,112,600
2023-11-24	10.500	10.600	10.400	10.400	9.791	605,111
2023-11-23	10.500	10.600	10.300	10.600	9.979	992,230
2023-11-22	10.500	10.600	10.400	10.600	9.979	457,025
2023-11-21	10.500	10.600	10.400	10.500	9.885	497,205
2023-11-20	10.600	10.600	10.500	10.500	9.885	276,810
2023-11-17	10.500	10.700	10.400	10.600	9.979	1,884,650
2023-11-16	10.400	10.500	10.200	10.500	9.885	1,328,701
2023-11-15	10.300	10.500	10.300	10.400	9.791	1,246,621
2023-11-14	10.100	10.200	10.100	10.200	9.603	774,411
2023-11-13	10.500	10.500	10.200	10.200	9.603	1,761,109
2023-11-10	10.300	10.500	10.200	10.500	9.885	2,288,740
2023-11-09	10.100	10.400	9.950	10.400	9.791	2,421,423
2023-11-08	10.100	10.200	10.100	10.200	9.603	149,710
2023-11-07	10.100	10.200	10.100	10.100	9.509	541,001
2023-11-06	10.200	10.300	10.000	10.200	9.603	1,457,343
2023-11-03	10.300	10.400	10.200	10.300	9.697	1,796,183
2023-11-02	10.100	10.300	10.000	10.300	9.697	562,355
2023-11-01	10.200	10.300	10.000	10.100	9.509	536,000
2023-10-31	10.100	10.200	10.000	10.200	9.603	1,152,861
2023-10-30	9.700	10.100	9.700	10.100	9.509	1,067,821

← NewerPage 12 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.