GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.500	13.500	13.300	13.500	12.499	1,801,556
2023-01-30	13.500	13.600	13.400	13.500	12.499	1,152,401
2023-01-27	13.500	13.600	13.400	13.500	12.499	1,916,068
2023-01-26	13.400	13.700	13.300	13.400	12.407	2,629,905
2023-01-25	13.400	13.500	13.300	13.400	12.407	3,362,520
2023-01-24	13.300	13.500	13.200	13.400	12.407	2,417,307
2023-01-23	13.200	13.300	12.900	13.200	12.222	3,467,997
2023-01-20	13.300	13.400	13.100	13.200	12.222	3,401,636
2023-01-19	13.400	13.500	13.300	13.400	12.407	3,738,000
2023-01-18	13.500	13.600	13.500	13.500	12.499	2,574,304
2023-01-17	13.600	13.600	13.300	13.400	12.407	3,556,526
2023-01-16	13.700	13.700	13.500	13.500	12.499	2,644,385
2023-01-13	13.800	13.800	13.600	13.700	12.685	3,710,173
2023-01-12	13.800	13.900	13.600	13.800	12.777	4,463,361
2023-01-11	14.000	14.100	13.700	13.700	12.685	24,934,680
2023-01-10	12.900	13.700	12.800	13.600	12.592	14,656,620
2023-01-09	12.900	12.900	12.800	12.900	11.944	848,952
2023-01-06	12.800	13.000	12.700	12.900	11.944	2,494,491
2023-01-05	12.700	12.800	12.600	12.700	11.759	3,602,428
2023-01-04	13.100	13.100	12.600	12.800	11.851	4,094,586
2023-01-03	12.900	13.200	12.800	13.100	12.129	5,181,551
2022-12-30	12.900	13.000	12.800	12.800	11.851	2,201,202
2022-12-29	12.800	13.000	12.700	12.900	11.944	3,744,149
2022-12-28	12.900	13.000	12.700	12.700	11.759	2,251,958
2022-12-27	12.900	12.900	12.700	12.900	11.944	3,203,459
2022-12-26	12.800	13.000	12.700	12.900	11.944	2,469,024
2022-12-23	12.700	12.800	12.400	12.700	11.759	3,325,441
2022-12-22	12.400	12.700	12.400	12.600	11.666	2,246,872
2022-12-21	13.100	13.200	12.300	12.400	11.481	12,130,300
2022-12-20	13.200	13.200	12.900	13.100	12.129	5,605,293
2022-12-19	12.900	13.100	12.900	13.100	12.129	2,043,257
2022-12-16	12.700	13.000	12.600	13.000	12.036	1,882,230
2022-12-15	12.900	13.000	12.700	12.700	11.759	3,088,326
2022-12-14	13.100	13.100	12.800	13.000	12.036	5,600,595
2022-12-13	13.100	13.300	13.000	13.100	12.129	2,606,044
2022-12-09	13.100	13.100	13.000	13.000	12.036	2,112,000
2022-12-08	13.200	13.200	12.900	13.000	12.036	5,119,281
2022-12-07	13.100	13.500	13.100	13.200	12.222	3,836,453
2022-12-06	13.400	13.400	13.000	13.200	12.222	8,064,234
2022-12-02	13.500	13.500	13.400	13.400	12.407	1,480,350
2022-12-01	13.700	13.800	13.500	13.500	12.499	5,275,263
2022-11-30	13.500	13.800	13.400	13.600	12.592	6,408,975
2022-11-29	13.200	13.600	13.200	13.400	12.407	3,384,828
2022-11-28	13.700	13.700	13.100	13.300	12.314	9,051,746
2022-11-25	13.700	13.700	13.500	13.600	12.592	4,781,005
2022-11-24	13.700	14.000	13.700	13.800	12.777	4,240,725
2022-11-23	13.800	13.900	13.400	13.500	12.499	15,090,030
2022-11-22	13.700	14.000	13.600	13.800	12.777	9,173,779
2022-11-21	14.200	14.200	13.700	13.800	12.777	5,853,189
2022-11-18	14.000	14.000	13.800	14.000	12.962	3,220,089
2022-11-17	14.300	14.300	13.900	14.000	12.962	10,845,150
2022-11-16	14.100	14.400	14.000	14.200	13.148	3,646,920
2022-11-15	14.200	14.300	14.000	14.100	13.055	4,451,474
2022-11-14	14.300	14.400	14.100	14.200	13.148	2,046,510
2022-11-11	14.100	14.300	13.700	14.300	13.240	17,044,330
2022-11-10	14.400	14.700	13.800	13.900	12.870	13,075,950
2022-11-09	14.500	14.500	14.200	14.200	13.148	2,207,655
2022-11-08	14.600	14.600	14.200	14.300	13.240	6,304,577
2022-11-07	14.900	15.200	14.600	14.600	13.518	6,895,498
2022-11-04	14.800	15.000	14.700	14.800	13.703	2,461,486

← NewerPage 16 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.