GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.500	9.850	9.500	9.600	9.600	16,449,945
2026-07-16	9.250	9.400	9.250	9.350	9.350	3,330,654
2026-07-15	9.300	9.350	9.200	9.250	9.250	2,221,483
2026-07-14	9.200	9.300	9.150	9.300	9.300	1,034,174
2026-07-13	9.200	9.250	9.200	9.250	9.250	1,275,724
2026-07-10	9.200	9.250	9.100	9.200	9.200	1,688,723
2026-07-09	9.050	9.250	9.050	9.200	9.200	1,458,222
2026-07-08	9.250	9.300	9.000	9.050	9.050	2,185,244
2026-07-07	9.450	9.450	9.200	9.250	9.250	5,061,709
2026-07-06	9.300	9.450	9.300	9.450	9.450	2,544,855
2026-07-03	9.200	9.400	9.200	9.300	9.300	4,545,490
2026-07-02	8.900	9.250	8.850	9.250	9.250	4,857,822
2026-07-01	9.000	9.000	8.850	8.850	8.850	1,972,508
2026-06-30	8.900	8.950	8.850	8.950	8.950	1,416,404
2026-06-29	8.850	9.000	8.850	8.850	8.850	2,437,871
2026-06-26	8.950	8.950	8.850	8.850	8.850	1,757,337
2026-06-25	8.950	9.000	8.850	8.950	8.950	2,113,614
2026-06-24	8.600	8.950	8.600	8.950	8.950	6,164,827
2026-06-23	8.600	8.650	8.600	8.600	8.600	545,355
2026-06-22	8.650	8.700	8.600	8.600	8.600	1,514,960
2026-06-19	8.600	8.650	8.550	8.600	8.600	2,829,784
2026-06-18	8.650	8.700	8.550	8.600	8.600	2,172,828
2026-06-17	8.600	8.750	8.600	8.650	8.650	1,854,880
2026-06-16	8.650	8.650	8.600	8.600	8.600	604,474
2026-06-15	8.650	8.650	8.550	8.600	8.600	1,446,413
2026-06-12	8.550	8.600	8.550	8.550	8.550	210,248
2026-06-11	8.550	8.650	8.550	8.550	8.550	1,411,441
2026-06-10	8.600	8.650	8.550	8.550	8.550	1,278,594
2026-06-09	8.550	8.650	8.550	8.600	8.600	566,531
2026-06-08	8.550	8.650	8.550	8.550	8.550	1,771,166
2026-06-05	8.650	8.650	8.600	8.650	8.650	1,842,536
2026-06-04	8.550	8.650	8.550	8.600	8.600	1,287,490
2026-06-02	8.550	8.600	8.500	8.550	8.550	2,110,562
2026-05-29	8.650	8.650	8.550	8.550	8.550	1,597,942
2026-05-28	8.650	8.650	8.600	8.600	8.600	313,725
2026-05-27	8.650	8.650	8.550	8.650	8.650	1,199,469
2026-05-26	8.650	8.650	8.600	8.600	8.600	824,038
2026-05-25	8.600	8.700	8.600	8.650	8.650	984,662
2026-05-22	8.600	8.650	8.550	8.600	8.600	2,024,037
2026-05-21	8.600	8.650	8.550	8.600	8.600	902,098
2026-05-20	8.600	8.650	8.550	8.600	8.600	3,276,412
2026-05-19	8.650	8.700	8.600	8.600	8.600	865,584
2026-05-18	8.600	8.650	8.550	8.650	8.650	1,002,893
2026-05-15	8.600	8.700	8.550	8.600	8.600	2,074,334
2026-05-14	8.750	8.800	8.500	8.550	8.550	11,734,420
2026-05-13	8.800	8.850	8.700	8.750	8.750	849,152
2026-05-12	8.750	8.850	8.750	8.750	8.750	664,414
2026-05-11	8.950	8.950	8.600	8.700	8.700	4,742,089
2026-05-08	9.050	9.050	8.900	8.950	8.950	2,608,816
2026-05-07	9.050	9.200	9.000	9.000	9.000	2,925,922
2026-05-06	9.000	9.150	8.950	9.000	9.000	2,551,074
2026-05-05	9.150	9.150	9.000	9.000	9.000	1,715,202
2026-04-30	9.100	9.150	9.000	9.150	9.150	880,111
2026-04-29	9.050	9.200	8.950	9.100	9.100	5,173,101
2026-04-28	9.000	9.050	8.950	9.000	9.000	652,552
2026-04-27	9.050	9.050	8.950	8.950	8.950	1,226,928
2026-04-24	9.100	9.150	8.950	9.050	9.050	1,764,323
2026-04-23	9.200	9.200	9.100	9.100	9.100	505,546
2026-04-22	9.150	9.250	9.150	9.200	9.200	969,552
2026-04-21	9.150	9.300	9.100	9.200	9.200	1,246,214

← NewerPage 2 of 4 · 240 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.