GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.250	9.250	9.100	9.150	9.150	763,365
2026-04-17	9.300	9.300	9.200	9.300	9.300	824,552
2026-04-16	9.300	9.350	9.200	9.300	9.300	1,706,384
2026-04-10	9.250	9.400	9.250	9.300	9.300	976,514
2026-04-09	9.400	9.400	9.200	9.250	9.250	1,230,508
2026-04-08	9.400	9.400	9.350	9.350	9.350	676,607
2026-04-07	9.400	9.400	9.200	9.350	9.350	1,177,647
2026-04-03	9.550	9.600	9.250	9.350	9.350	5,703,070
2026-04-02	9.450	9.700	9.450	9.550	9.550	9,233,189
2026-04-01	9.500	9.500	9.400	9.450	9.450	1,694,982
2026-03-31	9.350	9.550	9.350	9.450	9.450	3,424,044
2026-03-30	9.350	9.600	9.300	9.300	9.300	4,754,328
2026-03-27	9.300	9.600	9.300	9.400	9.400	7,148,508
2026-03-26	9.300	9.400	9.200	9.250	9.250	2,257,174
2026-03-25	9.100	9.400	9.100	9.350	9.350	2,422,335
2026-03-24	9.050	9.100	8.950	9.100	9.100	1,433,202
2026-03-23	9.000	9.050	8.950	9.000	9.000	1,737,099
2026-03-20	9.200	9.200	9.100	9.100	9.100	1,923,228
2026-03-19	9.600	9.600	9.100	9.100	9.100	3,527,749
2026-03-18	9.200	9.600	9.100	9.600	9.600	5,092,640
2026-03-17	8.850	9.200	8.850	9.100	9.100	3,075,027
2026-03-16	8.900	8.900	8.800	8.800	8.800	3,959,239
2026-03-13	9.000	9.000	8.900	8.900	8.900	1,233,648
2026-03-12	9.050	9.100	8.950	9.050	9.050	1,479,713
2026-03-11	8.950	9.100	8.950	9.050	9.050	1,721,703
2026-03-10	9.000	9.050	8.850	9.000	9.000	1,458,652
2026-03-09	8.700	9.000	8.650	9.000	9.000	2,786,568
2026-03-06	8.900	9.050	8.800	9.050	9.050	5,757,044
2026-03-05	9.000	9.050	8.850	9.050	9.050	2,909,047
2026-03-04	9.000	9.200	8.700	8.850	8.850	5,890,301
2026-03-02	9.600	9.700	9.500	9.550	9.334	4,370,138
2026-02-27	9.650	9.800	9.650	9.750	9.530	2,316,882
2026-02-26	9.600	9.750	9.600	9.700	9.481	2,421,355
2026-02-25	9.700	9.750	9.600	9.600	9.383	4,131,361
2026-02-24	9.600	9.700	9.550	9.700	9.481	1,738,607
2026-02-23	9.800	9.800	9.500	9.600	9.383	5,885,035
2026-02-20	10.100	10.100	9.750	9.750	9.530	5,678,326
2026-02-19	10.100	10.200	10.000	10.100	9.872	8,673,056
2026-02-18	9.900	10.100	9.850	10.000	9.774	5,314,970
2026-02-17	9.750	9.900	9.700	9.850	9.627	2,192,821
2026-02-16	9.800	9.850	9.650	9.700	9.481	5,382,177
2026-02-13	9.850	9.950	9.750	9.800	9.579	4,107,519
2026-02-12	9.800	9.900	9.750	9.850	9.627	2,514,989
2026-02-11	9.850	9.850	9.750	9.800	9.579	4,905,960
2026-02-10	9.800	9.900	9.750	9.850	9.627	3,485,837
2026-02-09	9.900	9.950	9.750	9.800	9.579	4,611,614
2026-02-06	9.750	9.900	9.700	9.800	9.579	2,164,491
2026-02-05	9.600	9.800	9.600	9.800	9.579	1,365,600
2026-02-04	9.800	9.800	9.550	9.650	9.432	1,279,303
2026-02-03	9.500	9.800	9.500	9.800	9.579	4,160,327
2026-02-02	9.500	9.550	9.400	9.500	9.285	4,290,214
2026-01-30	9.600	9.600	9.500	9.550	9.334	1,501,159
2026-01-29	9.700	9.700	9.500	9.550	9.334	4,406,086
2026-01-28	9.850	9.850	9.600	9.650	9.432	5,680,922
2026-01-27	9.750	9.800	9.650	9.750	9.530	7,430,778
2026-01-26	9.850	9.850	9.700	9.750	9.530	2,674,570
2026-01-23	10.000	10.000	9.800	9.800	9.579	5,137,783
2026-01-22	10.100	10.100	9.950	10.000	9.774	2,562,097
2026-01-21	10.100	10.200	10.000	10.100	9.872	2,834,141
2026-01-20	10.100	10.200	10.100	10.100	9.872	659,915

← NewerPage 3 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.