GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.900	14.000	13.400	13.900	12.870	10,223,500
2022-05-06	13.800	14.200	13.800	13.900	12.870	8,452,900
2022-05-05	13.800	14.100	13.800	14.000	12.962	8,873,400
2022-05-03	14.100	14.100	13.600	13.700	12.685	6,207,400
2022-04-29	14.000	14.100	13.800	14.000	12.962	3,666,500
2022-04-28	13.900	14.000	13.700	14.000	12.962	2,814,000
2022-04-27	13.900	14.000	13.600	13.900	12.870	8,244,700
2022-04-26	13.700	13.900	13.600	13.900	12.870	8,040,400
2022-04-25	13.600	13.900	13.500	13.600	12.592	7,557,000
2022-04-22	13.700	13.900	13.500	13.700	12.685	8,559,500
2022-04-21	13.700	13.700	13.400	13.700	12.685	18,193,199
2022-04-20	12.800	13.400	12.700	13.300	12.314	24,871,900
2022-04-19	12.900	13.000	12.600	12.700	11.759	6,421,700
2022-04-18	12.700	12.900	12.600	12.700	11.759	6,878,000
2022-04-12	12.400	12.700	12.300	12.700	11.759	2,415,600
2022-04-11	12.700	12.700	12.300	12.300	11.388	2,349,500
2022-04-08	12.600	12.700	12.500	12.700	11.759	2,868,000
2022-04-07	12.700	12.800	12.600	12.600	11.666	2,075,900
2022-04-05	12.800	12.900	12.700	12.900	11.944	10,029,800
2022-04-04	12.800	13.000	12.600	12.900	11.944	6,101,200
2022-04-01	12.800	12.900	12.500	12.800	11.851	3,720,700
2022-03-31	12.600	12.900	12.400	12.900	11.944	12,360,900
2022-03-30	12.400	12.600	12.300	12.500	11.574	8,301,400
2022-03-29	12.300	12.400	12.100	12.400	11.481	6,010,900
2022-03-28	12.000	12.300	12.000	12.300	11.388	6,696,100
2022-03-25	12.000	12.000	11.800	11.900	11.018	2,390,900
2022-03-24	12.000	12.100	11.800	11.900	11.018	4,073,469
2022-03-23	12.200	12.200	12.000	12.000	11.111	2,254,272
2022-03-22	12.300	12.400	12.100	12.200	11.296	7,499,400
2022-03-21	12.000	12.200	11.900	12.200	11.296	5,599,000
2022-03-18	12.200	12.200	12.000	12.000	11.111	7,275,200
2022-03-17	12.400	12.400	12.200	12.200	11.296	7,829,400
2022-03-16	12.400	12.500	12.200	12.300	11.388	10,085,700
2022-03-15	13.300	13.300	12.100	12.200	11.296	40,893,398
2022-03-14	12.200	12.800	12.200	12.800	11.851	4,132,900
2022-03-11	12.200	12.400	12.100	12.300	11.388	1,297,100
2022-03-10	12.600	12.800	12.100	12.300	11.388	6,393,400
2022-03-09	12.500	12.500	12.200	12.500	11.574	2,633,100
2022-03-08	12.600	12.800	11.900	12.600	11.666	6,853,300
2022-03-07	12.800	12.900	12.300	12.800	11.851	12,846,100
2022-03-04	13.400	13.400	13.000	13.200	12.129	1,494,600
2022-03-03	13.000	13.500	13.000	13.400	12.313	4,200,200
2022-03-02	13.100	13.100	13.000	13.000	11.945	1,054,500
2022-03-01	13.000	13.100	13.000	13.100	12.037	641,600
2022-02-28	13.200	13.200	12.900	13.100	12.037	923,900
2022-02-25	13.100	13.200	13.000	13.200	12.129	1,854,600
2022-02-24	13.400	13.400	12.800	13.200	12.129	7,494,500
2022-02-23	13.400	13.500	13.200	13.300	12.221	15,060,000
2022-02-22	12.600	13.000	12.500	13.000	11.945	7,796,600
2022-02-21	12.500	12.700	12.500	12.600	11.578	1,972,500
2022-02-18	12.600	12.700	12.500	12.600	11.578	2,990,100
2022-02-17	12.900	12.900	12.500	12.600	11.578	4,441,000
2022-02-15	12.700	12.900	12.600	12.900	11.853	4,916,300
2022-02-14	12.900	13.100	12.700	12.800	11.762	5,279,900
2022-02-11	13.200	13.300	13.000	13.000	11.945	5,539,800
2022-02-10	13.300	13.400	13.200	13.200	12.129	3,388,800
2022-02-09	13.400	13.600	13.200	13.300	12.221	5,944,200
2022-02-08	13.300	13.300	13.100	13.200	12.129	1,299,700
2022-02-07	13.300	13.400	13.000	13.200	12.129	3,617,000
2022-02-04	13.400	13.400	13.200	13.300	12.221	4,268,500

← NewerPage 19 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.