GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.900	9.900	9.700	9.800	9.226	1,233,832
2023-10-26	10.100	10.100	9.800	9.800	9.226	1,599,818
2023-10-25	10.000	10.100	10.000	10.100	9.509	956,680
2023-10-24	9.700	10.100	9.700	9.950	9.367	2,538,313
2023-10-20	10.100	10.200	9.750	9.750	9.179	3,805,717
2023-10-19	10.100	10.200	10.100	10.100	9.509	227,015
2023-10-18	10.300	10.300	10.100	10.100	9.509	2,549,030
2023-10-17	10.200	10.300	10.200	10.300	9.697	921,116
2023-10-16	10.400	10.400	10.000	10.100	9.509	3,048,932
2023-10-12	10.300	10.500	10.300	10.400	9.791	938,827
2023-10-11	10.400	10.500	10.300	10.300	9.697	1,243,043
2023-10-10	10.500	10.500	10.200	10.400	9.791	1,221,158
2023-10-09	10.200	10.400	10.100	10.400	9.791	1,222,435
2023-10-06	10.400	10.400	10.200	10.200	9.603	579,139
2023-10-05	10.400	10.500	10.300	10.400	9.791	1,240,900
2023-10-04	10.000	10.400	10.000	10.400	9.791	2,701,009
2023-10-03	10.400	10.400	10.000	10.100	9.509	2,419,423
2023-10-02	10.400	10.400	10.200	10.400	9.791	1,457,741
2023-09-29	10.400	10.500	10.300	10.400	9.791	873,509
2023-09-28	10.200	10.600	10.200	10.400	9.791	4,849,288
2023-09-27	10.300	10.300	10.100	10.200	9.603	3,458,030
2023-09-26	10.400	10.500	10.200	10.300	9.697	3,419,635
2023-09-25	10.500	10.500	10.300	10.400	9.791	2,241,742
2023-09-22	10.700	10.700	10.300	10.400	9.791	6,456,004
2023-09-21	10.500	10.700	10.500	10.700	10.073	1,921,920
2023-09-20	10.500	10.600	10.400	10.500	9.885	2,150,676
2023-09-19	10.800	10.800	10.400	10.500	9.885	3,775,092
2023-09-18	10.900	10.900	10.700	10.700	10.073	1,376,459
2023-09-15	10.800	11.000	10.700	10.900	10.262	1,895,919
2023-09-14	10.700	10.900	10.600	10.700	10.073	3,911,720
2023-09-13	11.000	11.100	10.700	10.700	10.073	3,034,473
2023-09-12	11.000	11.000	10.900	11.000	10.356	221,200
2023-09-11	11.100	11.100	10.800	11.000	10.356	1,072,655
2023-09-08	10.900	11.100	10.900	11.000	10.356	1,782,622
2023-09-07	10.900	11.000	10.900	10.900	10.262	521,331
2023-09-06	11.000	11.000	10.800	10.800	10.168	1,283,967
2023-09-05	11.000	11.100	10.900	11.000	10.356	800,137
2023-09-04	11.000	11.100	10.900	11.100	10.450	1,462,209
2023-09-01	10.900	11.100	10.900	11.000	10.356	1,081,050
2023-08-31	11.100	11.200	10.900	10.900	10.262	2,992,661
2023-08-30	11.200	11.300	11.000	11.100	10.450	3,520,194
2023-08-29	11.200	11.300	11.100	11.100	10.450	2,415,010
2023-08-28	10.900	11.200	10.900	11.200	10.544	2,358,454
2023-08-25	10.800	11.000	10.800	10.900	10.262	1,090,709
2023-08-24	11.000	11.100	10.700	10.800	10.168	5,951,142
2023-08-23	10.900	11.100	10.900	11.000	10.356	1,199,218
2023-08-22	10.800	11.000	10.700	10.900	10.262	2,091,279
2023-08-21	10.700	10.800	10.500	10.800	10.168	2,096,330
2023-08-18	10.700	10.700	10.500	10.700	10.073	2,004,110
2023-08-17	10.400	10.700	10.400	10.700	10.073	1,352,751
2023-08-16	10.900	10.900	10.300	10.400	9.791	8,499,526
2023-08-15	11.300	11.300	10.800	10.900	10.262	5,361,945
2023-08-11	11.800	11.800	11.100	11.400	10.732	15,195,910
2023-08-10	12.000	12.200	11.700	11.900	11.203	6,176,811
2023-08-09	12.100	12.200	11.900	12.000	11.297	2,554,295
2023-08-08	12.000	12.200	12.000	12.100	11.391	1,400,412
2023-08-07	11.900	12.100	11.600	12.100	11.391	3,530,756
2023-08-04	11.800	12.000	11.600	11.800	11.109	5,112,239
2023-08-03	12.000	12.000	11.700	11.800	11.109	2,925,599
2023-08-02	12.000	12.000	11.800	12.000	11.297	2,194,404

← NewerPage 13 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.