GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.100	15.200	14.800	15.000	13.888	2,909,679
2022-08-05	15.500	15.500	15.100	15.200	14.073	2,978,812
2022-08-04	14.900	15.300	14.900	15.300	14.166	5,218,385
2022-08-03	15.100	15.100	14.700	14.800	13.703	7,601,840
2022-08-02	15.100	15.300	14.900	15.000	13.888	3,884,808
2022-08-01	15.700	15.700	15.100	15.200	14.073	6,051,039
2022-07-27	15.200	15.700	15.200	15.700	14.536	3,141,436
2022-07-26	15.400	15.500	15.100	15.200	14.073	3,932,816
2022-07-25	15.600	15.600	15.200	15.400	14.259	2,949,691
2022-07-22	15.800	15.800	15.400	15.500	14.351	3,075,073
2022-07-21	15.300	15.800	15.200	15.800	14.629	4,009,907
2022-07-20	15.100	15.400	15.100	15.300	14.166	4,896,968
2022-07-19	16.500	16.500	15.000	15.000	13.888	16,937,141
2022-07-18	16.800	16.800	16.600	16.600	15.370	2,236,047
2022-07-15	16.900	17.000	16.600	16.800	15.555	4,365,063
2022-07-14	17.000	17.100	16.800	16.900	15.647	3,144,936
2022-07-12	17.100	17.300	16.800	17.100	15.833	3,482,057
2022-07-11	17.400	17.500	17.000	17.100	15.833	3,496,045
2022-07-08	17.000	17.500	16.800	17.500	16.203	4,123,805
2022-07-07	16.700	17.000	16.700	17.000	15.740	2,466,945
2022-07-06	16.700	16.900	16.500	16.600	15.370	6,129,708
2022-07-05	17.300	17.400	16.500	16.500	15.277	11,357,670
2022-07-04	17.400	17.600	17.100	17.400	16.110	5,650,123
2022-07-01	17.000	17.700	17.000	17.500	16.203	5,966,064
2022-06-30	17.200	17.600	17.100	17.100	15.833	5,100,160
2022-06-29	17.500	17.600	17.100	17.300	16.018	6,283,546
2022-06-28	17.400	17.700	17.300	17.500	16.203	3,271,190
2022-06-27	18.000	18.100	17.500	17.500	16.203	6,803,672
2022-06-24	18.400	18.400	17.800	17.900	16.573	4,076,800
2022-06-23	18.000	18.600	18.000	18.300	16.944	15,023,170
2022-06-22	18.000	18.400	17.800	18.000	16.666	10,606,670
2022-06-21	17.800	17.900	17.600	17.700	16.388	1,332,920
2022-06-20	17.900	17.900	17.600	17.600	16.296	2,789,378
2022-06-17	17.900	18.100	17.700	18.100	16.758	4,880,916
2022-06-16	17.900	18.100	17.400	17.900	16.573	13,417,210
2022-06-15	18.000	18.700	17.800	17.900	16.573	32,113,279
2022-06-14	17.300	17.900	17.100	17.900	16.573	12,342,440
2022-06-13	16.500	17.400	16.500	17.400	16.110	7,174,408
2022-06-10	17.000	17.200	16.500	17.000	15.740	7,201,950
2022-06-09	17.100	17.200	16.700	17.200	15.925	6,132,804
2022-06-08	17.000	17.400	16.900	17.100	15.833	9,640,846
2022-06-07	16.600	17.100	16.300	16.800	15.555	9,428,614
2022-06-06	16.500	16.700	16.400	16.500	15.277	2,768,269
2022-06-02	16.900	16.900	16.500	16.500	15.277	3,542,174
2022-06-01	16.600	16.700	16.400	16.600	15.370	2,462,394
2022-05-31	16.400	16.700	16.400	16.700	15.462	3,076,496
2022-05-30	16.900	16.900	16.400	16.400	15.184	5,259,544
2022-05-27	17.000	17.100	16.700	16.800	15.555	5,962,257
2022-05-26	17.000	17.000	16.600	16.900	15.647	6,307,217
2022-05-25	16.200	16.900	16.200	16.800	15.555	17,214,820
2022-05-24	16.300	16.700	16.100	16.200	14.999	13,635,960
2022-05-23	16.300	16.300	15.700	15.900	14.722	6,613,795
2022-05-20	16.400	16.400	16.000	16.300	15.092	5,363,800
2022-05-19	16.200	16.500	16.100	16.400	15.184	4,013,200
2022-05-18	16.500	16.700	16.300	16.500	15.277	13,466,300
2022-05-17	16.400	16.700	16.200	16.400	15.184	26,581,400
2022-05-13	15.300	16.200	15.100	16.200	14.999	54,000,398
2022-05-12	14.500	14.900	13.900	14.800	13.703	29,519,600
2022-05-11	14.400	14.500	14.200	14.400	13.333	7,919,300
2022-05-10	13.800	14.600	13.800	14.300	13.240	13,354,600

← NewerPage 18 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.