GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.500	13.700	13.200	13.400	12.313	4,487,300
2022-02-02	13.600	13.700	13.400	13.400	12.313	1,962,200
2022-02-01	13.600	13.800	13.500	13.600	12.497	3,194,200
2022-01-31	13.600	13.700	13.400	13.700	12.589	2,201,100
2022-01-28	13.200	13.700	13.200	13.600	12.497	3,472,300
2022-01-27	13.500	13.500	13.000	13.200	12.129	5,742,000
2022-01-26	13.900	13.900	13.500	13.600	12.497	2,588,800
2022-01-25	13.700	14.000	13.500	13.800	12.680	6,727,500
2022-01-24	13.800	13.800	13.300	13.700	12.589	3,586,500
2022-01-21	13.200	13.500	13.200	13.300	12.221	1,991,100
2022-01-20	13.500	13.700	13.300	13.300	12.221	1,571,600
2022-01-19	13.900	14.100	13.400	13.500	12.405	8,820,200
2022-01-18	13.600	14.200	13.600	13.900	12.772	8,515,900
2022-01-17	13.600	13.800	13.500	13.700	12.589	3,664,500
2022-01-14	13.600	13.800	13.500	13.800	12.680	2,927,400
2022-01-13	13.500	13.900	13.400	13.600	12.497	9,137,900
2022-01-12	13.700	13.800	13.000	13.100	12.037	14,238,100
2022-01-11	14.300	14.700	13.000	13.700	12.589	34,832,699
2022-01-10	14.100	14.200	13.900	14.200	13.048	9,978,800
2022-01-07	13.800	13.800	13.500	13.700	12.589	3,202,600
2022-01-06	13.400	13.800	13.200	13.800	12.680	5,128,200
2022-01-05	13.600	13.600	13.200	13.500	12.405	6,911,700
2022-01-04	13.100	13.600	13.100	13.600	12.497	16,074,900
2021-12-30	12.700	13.000	12.700	12.800	11.762	4,629,100
2021-12-29	12.200	12.900	12.200	12.800	11.762	12,952,300
2021-12-28	12.300	12.300	12.100	12.200	11.210	1,442,400
2021-12-27	12.100	12.300	12.100	12.200	11.210	1,349,900
2021-12-24	12.100	12.300	12.100	12.100	11.118	1,718,100
2021-12-23	12.200	12.200	12.100	12.100	11.118	494,400
2021-12-22	12.100	12.200	12.000	12.200	11.210	808,200
2021-12-21	12.100	12.200	12.000	12.000	11.026	634,300
2021-12-20	12.000	12.300	12.000	12.100	11.118	1,069,800
2021-12-17	11.900	12.200	11.900	12.100	11.118	1,750,000
2021-12-16	12.300	12.300	11.900	11.900	10.935	2,505,000
2021-12-15	12.200	12.300	12.200	12.200	11.210	495,400
2021-12-14	12.100	12.300	12.100	12.200	11.210	565,100
2021-12-13	12.400	12.400	12.100	12.100	11.118	1,604,000
2021-12-09	12.500	12.500	12.300	12.400	11.394	475,200
2021-12-08	12.400	12.500	12.300	12.400	11.394	2,015,900
2021-12-07	11.900	12.600	11.900	12.200	11.210	5,906,300
2021-12-03	12.000	12.000	11.800	12.000	11.026	1,088,600
2021-12-02	11.600	11.900	11.600	11.800	10.843	1,079,100
2021-12-01	11.800	11.900	11.700	11.800	10.843	3,443,500
2021-11-30	12.000	12.200	11.700	11.700	10.751	4,000,000
2021-11-29	12.000	12.100	11.800	11.900	10.935	3,566,300
2021-11-26	12.500	12.500	12.100	12.200	11.210	3,774,500
2021-11-25	12.500	12.700	12.500	12.600	11.578	3,137,400
2021-11-24	12.700	12.700	12.400	12.500	11.486	2,193,600
2021-11-23	12.800	12.800	12.400	12.700	11.670	4,993,200
2021-11-22	12.400	12.700	12.400	12.700	11.670	5,616,600
2021-11-19	12.300	12.500	12.200	12.500	11.486	4,622,300
2021-11-18	12.300	12.300	12.100	12.300	11.302	2,522,800
2021-11-17	12.300	12.500	12.200	12.300	11.302	3,932,900
2021-11-16	12.300	12.400	12.200	12.200	11.210	7,220,400
2021-11-15	11.800	12.200	11.600	12.100	11.118	6,591,900
2021-11-12	11.700	11.900	11.700	11.800	10.843	2,706,500
2021-11-11	11.800	12.100	11.800	11.800	10.843	5,653,200
2021-11-10	12.000	12.200	11.900	12.100	11.118	2,505,500
2021-11-09	11.700	12.100	11.700	12.000	11.026	2,503,100
2021-11-08	11.800	11.800	11.700	11.700	10.751	758,200

← NewerPage 20 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.