GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.800	15.000	14.700	14.800	13.703	2,461,486
2022-11-03	14.400	14.800	14.400	14.800	13.703	4,323,526
2022-11-02	14.700	14.800	14.300	14.400	13.333	10,515,130
2022-11-01	14.600	14.800	14.400	14.700	13.610	6,687,490
2022-10-31	15.000	15.000	14.400	14.700	13.610	10,854,810
2022-10-28	15.200	15.200	14.900	15.000	13.888	2,947,180
2022-10-27	15.300	15.300	15.100	15.100	13.981	4,468,659
2022-10-26	15.400	15.400	15.100	15.400	14.259	2,715,884
2022-10-25	15.400	15.600	15.300	15.300	14.166	6,063,211
2022-10-21	15.200	15.400	15.100	15.300	14.166	4,152,700
2022-10-20	15.100	15.300	15.000	15.000	13.888	7,643,434
2022-10-19	14.700	15.200	14.700	15.200	14.073	9,391,020
2022-10-18	14.300	14.800	14.300	14.700	13.610	10,775,960
2022-10-17	13.900	14.200	13.900	14.100	13.055	3,865,145
2022-10-12	13.900	13.900	13.600	13.600	12.592	5,668,355
2022-10-11	14.200	14.300	13.900	13.900	12.870	2,964,518
2022-10-10	14.200	14.200	14.000	14.100	13.055	1,993,873
2022-10-07	14.200	14.400	14.000	14.100	13.055	3,640,069
2022-10-06	14.100	14.300	13.900	14.200	13.148	6,147,300
2022-10-05	14.500	14.500	14.000	14.100	13.055	4,827,851
2022-10-04	14.400	14.500	14.100	14.300	13.240	5,059,821
2022-10-03	14.500	14.600	14.100	14.200	13.148	7,694,075
2022-09-30	14.900	15.000	14.500	14.700	13.610	12,868,840
2022-09-29	15.300	15.400	15.000	15.000	13.888	4,125,451
2022-09-28	15.200	15.300	14.800	15.300	14.166	9,520,544
2022-09-27	15.200	15.400	15.100	15.200	14.073	4,660,347
2022-09-26	15.200	15.200	14.800	15.100	13.981	9,464,403
2022-09-23	15.200	15.500	15.100	15.300	14.166	10,835,630
2022-09-22	15.000	15.200	14.900	15.100	13.981	2,998,808
2022-09-21	15.000	15.200	14.700	15.000	13.888	9,307,626
2022-09-20	15.000	15.300	15.000	15.000	13.888	4,789,038
2022-09-19	15.200	15.400	15.000	15.100	13.981	3,438,117
2022-09-16	15.300	15.400	15.100	15.300	14.166	4,408,336
2022-09-15	15.500	15.600	15.100	15.300	14.166	9,071,901
2022-09-14	15.700	16.000	15.600	15.600	14.444	8,298,771
2022-09-13	16.600	16.700	15.600	16.000	14.814	12,887,900
2022-09-12	16.400	16.600	16.400	16.600	15.370	2,081,393
2022-09-09	16.300	16.300	16.100	16.300	15.092	3,201,096
2022-09-08	16.700	16.700	16.200	16.300	15.092	6,377,946
2022-09-07	16.500	16.700	16.500	16.600	15.370	1,545,109
2022-09-06	16.600	17.100	16.600	16.700	15.462	8,959,611
2022-09-05	16.600	16.800	16.300	16.600	15.370	4,941,690
2022-09-02	16.900	16.900	16.500	16.500	15.277	4,783,310
2022-09-01	16.800	16.800	16.500	16.700	15.462	4,799,163
2022-08-31	16.800	17.000	16.500	16.800	15.555	9,946,464
2022-08-30	15.900	17.100	15.900	16.700	15.462	22,161,590
2022-08-29	15.100	15.700	15.100	15.700	14.536	3,963,834
2022-08-26	16.000	16.000	15.400	15.400	14.259	7,078,430
2022-08-25	16.200	16.400	16.000	16.000	14.814	7,740,584
2022-08-24	15.800	16.200	15.700	16.200	14.999	9,041,011
2022-08-23	15.000	15.800	15.000	15.800	14.629	8,127,089
2022-08-22	15.100	15.300	15.000	15.100	13.981	1,651,327
2022-08-19	15.300	15.400	15.000	15.100	13.981	2,734,433
2022-08-18	15.300	15.500	15.200	15.300	14.166	5,631,664
2022-08-17	15.000	15.500	15.000	15.300	14.166	4,776,541
2022-08-16	15.000	15.100	14.800	15.000	13.888	5,527,543
2022-08-15	15.100	15.200	14.900	15.000	13.888	5,300,147
2022-08-11	15.600	15.800	15.000	15.200	14.073	11,454,090
2022-08-10	15.300	15.300	15.000	15.200	14.073	3,912,921
2022-08-09	14.900	15.400	14.900	15.400	14.259	3,401,918

← NewerPage 17 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.