GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	10.600	10.600	10.200	10.400	9.791	2,067,701
2023-04-28	10.100	10.700	10.100	10.700	10.073	6,636,510
2023-04-27	10.500	10.500	9.950	10.000	9.414	12,819,830
2023-04-26	10.700	10.800	10.600	10.600	9.979	4,110,038
2023-04-25	11.000	11.100	10.700	10.800	10.168	6,186,202
2023-04-24	11.400	11.500	11.000	11.000	10.356	4,022,825
2023-04-21	11.400	11.500	11.300	11.400	10.732	1,492,520
2023-04-20	11.500	11.600	11.400	11.400	10.732	1,636,202
2023-04-19	11.600	11.600	11.400	11.500	10.827	1,330,610
2023-04-18	11.600	11.700	11.400	11.600	10.921	1,675,775
2023-04-17	11.600	11.700	11.500	11.600	10.921	1,613,167
2023-04-12	11.700	11.700	11.500	11.500	10.827	1,062,919
2023-04-11	11.500	11.700	11.500	11.600	10.921	1,327,403
2023-04-10	11.400	11.600	11.300	11.500	10.827	2,123,205
2023-04-07	11.200	11.400	11.200	11.300	10.638	554,105
2023-04-05	11.400	11.500	11.200	11.200	10.544	2,819,111
2023-04-04	11.400	11.500	11.300	11.500	10.827	1,085,410
2023-04-03	11.300	11.400	11.200	11.300	10.638	857,266
2023-03-31	11.500	11.500	11.300	11.300	10.638	1,908,065
2023-03-30	11.400	11.600	11.400	11.400	10.732	1,474,277
2023-03-29	11.700	11.700	11.400	11.400	10.732	691,810
2023-03-28	11.400	11.700	11.400	11.600	10.921	2,205,896
2023-03-27	11.400	11.500	11.300	11.300	10.638	807,861
2023-03-24	11.500	11.500	11.400	11.400	10.732	892,930
2023-03-23	11.500	11.600	11.400	11.500	10.827	1,529,037
2023-03-22	11.700	11.700	11.400	11.500	10.827	1,080,476
2023-03-21	11.400	11.600	11.400	11.600	10.921	612,723
2023-03-20	11.500	11.500	11.200	11.400	10.732	1,555,732
2023-03-17	11.300	11.600	11.300	11.500	10.827	1,292,343
2023-03-16	11.400	11.400	11.100	11.300	10.638	3,274,107
2023-03-15	11.400	11.600	11.400	11.500	10.827	2,044,157
2023-03-14	11.900	12.000	11.100	11.200	10.544	17,318,721
2023-03-13	12.000	12.400	11.800	12.100	11.391	5,320,812
2023-03-10	12.200	12.300	12.000	12.100	11.391	1,382,038
2023-03-09	12.000	12.400	11.900	12.300	11.580	5,164,178
2023-03-08	12.000	12.100	11.800	12.000	11.297	2,950,851
2023-03-07	12.000	12.100	11.900	12.100	11.391	774,311
2023-03-03	12.100	12.300	12.100	12.100	11.203	2,680,024
2023-03-02	12.000	12.200	11.900	12.100	11.203	3,626,297
2023-03-01	12.200	12.200	12.000	12.000	11.111	3,143,888
2023-02-28	12.400	12.400	12.100	12.200	11.296	2,325,166
2023-02-27	12.300	12.400	12.100	12.400	11.481	2,046,718
2023-02-24	12.600	12.600	12.200	12.300	11.388	2,884,498
2023-02-23	12.500	12.600	12.400	12.600	11.666	2,781,810
2023-02-22	12.600	12.700	12.400	12.400	11.481	2,937,660
2023-02-21	12.500	12.800	12.500	12.600	11.666	5,552,921
2023-02-20	12.200	12.500	12.200	12.500	11.574	1,361,850
2023-02-17	12.400	12.400	12.100	12.100	11.203	5,644,590
2023-02-16	12.400	12.500	12.300	12.500	11.574	892,811
2023-02-15	12.300	12.500	12.200	12.500	11.574	2,634,893
2023-02-14	12.500	12.500	12.200	12.300	11.388	1,780,932
2023-02-13	12.300	12.500	12.200	12.500	11.574	1,180,632
2023-02-10	12.500	12.500	12.200	12.300	11.388	4,205,991
2023-02-09	12.400	12.500	12.200	12.500	11.574	3,419,999
2023-02-08	12.700	12.700	12.400	12.500	11.574	4,299,756
2023-02-07	13.200	13.300	12.600	12.600	11.666	13,964,190
2023-02-06	13.300	13.400	13.100	13.200	12.222	4,029,872
2023-02-03	13.100	13.300	13.000	13.100	12.129	2,839,525
2023-02-02	13.600	13.600	13.100	13.100	12.129	7,340,890
2023-02-01	13.600	13.600	13.400	13.600	12.592	3,059,680

← NewerPage 15 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.