GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.800	12.100	11.800	12.100	11.391	2,560,126
2023-07-27	12.000	12.000	11.800	11.800	11.109	2,658,603
2023-07-26	11.900	12.000	11.700	12.000	11.297	1,859,681
2023-07-25	11.900	11.900	11.700	11.800	11.109	2,659,788
2023-07-24	11.900	12.300	11.800	11.900	11.203	2,956,301
2023-07-21	11.900	12.100	11.900	12.000	11.297	1,427,514
2023-07-20	11.900	12.200	11.800	12.000	11.297	2,422,897
2023-07-19	11.900	12.200	11.700	12.000	11.297	12,008,330
2023-07-18	12.500	12.500	11.800	12.000	11.297	10,380,100
2023-07-17	12.700	12.700	12.400	12.600	11.862	2,615,414
2023-07-14	12.600	12.700	12.500	12.700	11.956	1,224,111
2023-07-13	12.500	12.600	12.400	12.600	11.862	717,110
2023-07-12	12.600	12.600	12.300	12.500	11.768	6,220,642
2023-07-11	12.800	12.800	12.500	12.600	11.862	3,402,626
2023-07-10	12.700	12.800	12.600	12.700	11.956	2,936,787
2023-07-07	12.500	12.800	12.400	12.700	11.956	3,207,475
2023-07-06	12.700	12.800	12.400	12.500	11.768	7,637,249
2023-07-05	12.800	13.000	12.700	12.700	11.956	2,742,815
2023-07-04	12.600	13.100	12.600	12.800	12.050	7,367,574
2023-07-03	12.800	12.800	12.500	12.600	11.862	3,575,826
2023-06-30	12.600	12.900	12.600	12.800	12.050	10,822,900
2023-06-29	12.100	12.600	11.900	12.400	11.674	10,132,210
2023-06-28	12.300	12.400	11.900	12.000	11.297	4,046,612
2023-06-27	12.300	12.500	12.000	12.400	11.674	6,154,428
2023-06-26	11.900	12.300	11.700	12.200	11.486	4,820,881
2023-06-23	12.000	12.100	11.700	12.000	11.297	3,115,814
2023-06-22	12.400	12.500	12.000	12.100	11.391	3,337,951
2023-06-21	12.200	12.400	12.100	12.400	11.674	5,310,652
2023-06-20	12.400	12.500	12.300	12.400	11.674	2,633,025
2023-06-19	12.300	12.500	12.100	12.400	11.674	4,520,280
2023-06-16	12.200	12.300	12.100	12.300	11.580	2,067,861
2023-06-15	12.200	12.400	12.100	12.100	11.391	4,266,302
2023-06-14	12.400	12.400	12.000	12.200	11.486	3,858,695
2023-06-13	11.900	12.500	11.900	12.400	11.674	6,564,441
2023-06-12	11.900	12.000	11.800	11.900	11.203	1,828,366
2023-06-09	12.100	12.200	11.900	11.900	11.203	2,299,698
2023-06-08	12.400	12.400	12.000	12.100	11.391	9,217,941
2023-06-07	12.400	12.400	12.200	12.400	11.674	3,416,512
2023-06-06	12.400	12.400	12.200	12.400	11.674	2,130,059
2023-06-02	12.300	12.500	12.200	12.400	11.674	3,358,641
2023-06-01	12.300	12.400	12.000	12.300	11.580	3,644,494
2023-05-31	12.400	12.600	12.200	12.300	11.580	8,099,020
2023-05-30	12.300	12.400	12.100	12.400	11.674	6,661,026
2023-05-29	12.000	12.400	12.000	12.200	11.486	11,476,810
2023-05-26	12.100	12.100	11.800	11.900	11.203	3,435,338
2023-05-25	11.900	12.000	11.700	12.000	11.297	4,720,198
2023-05-24	11.900	12.200	11.700	11.800	11.109	8,762,898
2023-05-23	10.900	11.800	10.800	11.600	10.921	12,316,450
2023-05-22	10.900	11.000	10.500	10.900	10.262	3,214,930
2023-05-19	11.000	11.000	10.900	11.000	10.356	1,447,910
2023-05-18	11.100	11.200	10.900	11.000	10.356	2,292,635
2023-05-17	11.100	11.200	10.800	11.100	10.450	3,580,507
2023-05-16	10.900	11.100	10.800	11.100	10.450	1,664,001
2023-05-15	11.000	11.100	10.800	11.000	10.356	2,687,502
2023-05-12	11.100	11.100	10.800	11.000	10.356	4,993,850
2023-05-11	10.900	11.300	10.800	11.200	10.544	4,814,278
2023-05-10	10.900	11.000	10.700	10.900	10.262	1,058,627
2023-05-09	10.800	11.000	10.700	10.800	10.168	1,275,504
2023-05-08	10.500	10.800	10.500	10.700	10.073	969,300
2023-05-03	10.400	10.700	10.200	10.500	9.885	4,589,428

← NewerPage 14 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.