GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.000	10.100	9.700	9.800	9.579	3,117,316
2025-10-16	10.100	10.200	10.000	10.100	9.872	2,110,818
2025-10-15	9.950	10.100	9.950	10.100	9.872	2,485,221
2025-10-14	9.950	10.100	9.850	9.900	9.676	2,536,477
2025-10-10	9.950	9.950	9.900	9.950	9.725	401,080
2025-10-09	10.000	10.000	9.900	9.950	9.725	624,200
2025-10-08	10.000	10.100	9.900	9.950	9.725	1,408,501
2025-10-07	9.850	10.100	9.800	9.950	9.725	2,425,477
2025-10-06	9.800	9.850	9.750	9.800	9.579	1,304,335
2025-10-03	9.850	9.850	9.800	9.800	9.579	678,220
2025-10-02	9.800	9.950	9.800	9.850	9.627	1,460,563
2025-10-01	10.000	10.000	9.800	9.800	9.579	1,562,068
2025-09-30	9.950	10.100	9.900	9.950	9.725	1,176,186
2025-09-29	9.950	10.100	9.900	9.900	9.676	2,093,307
2025-09-26	9.850	9.950	9.800	9.950	9.725	1,309,772
2025-09-25	9.750	9.900	9.750	9.850	9.627	1,081,012
2025-09-24	9.700	9.850	9.650	9.750	9.530	765,632
2025-09-23	9.850	9.850	9.650	9.650	9.432	2,177,423
2025-09-22	9.950	9.950	9.750	9.800	9.579	1,945,942
2025-09-19	10.100	10.200	9.950	9.950	9.725	1,913,834
2025-09-18	10.300	10.300	10.100	10.100	9.872	2,315,099
2025-09-17	10.500	10.500	10.200	10.300	10.067	1,629,092
2025-09-16	10.100	10.500	10.000	10.500	10.263	6,474,496
2025-09-15	10.100	10.200	10.000	10.100	9.872	2,701,668
2025-09-12	10.000	10.300	10.000	10.000	9.774	5,937,973
2025-09-11	9.700	10.000	9.700	9.900	9.676	6,803,325
2025-09-10	9.650	9.750	9.550	9.700	9.481	3,767,126
2025-09-09	9.700	9.700	9.550	9.550	9.334	3,393,023
2025-09-08	9.600	9.750	9.550	9.700	9.481	2,063,586
2025-09-05	9.550	9.700	9.500	9.600	9.383	1,764,183
2025-09-04	9.750	9.850	9.550	9.550	9.334	6,254,620
2025-09-03	9.700	9.800	9.600	9.700	9.481	2,001,207
2025-09-02	9.850	9.850	9.600	9.700	9.481	2,737,864
2025-09-01	9.750	9.850	9.700	9.750	9.530	990,020
2025-08-29	10.000	10.000	9.750	9.750	9.530	2,546,931
2025-08-28	10.100	10.100	9.900	9.900	9.676	4,314,379
2025-08-27	10.200	10.400	10.000	10.000	9.774	1,999,905
2025-08-26	10.100	10.400	10.100	10.200	9.970	3,171,707
2025-08-25	10.200	10.300	10.000	10.100	9.872	4,821,363
2025-08-22	10.600	10.600	10.200	10.300	10.067	4,570,606
2025-08-21	10.400	10.800	10.400	10.600	10.361	5,585,940
2025-08-20	10.200	10.500	10.100	10.400	10.165	1,844,605
2025-08-19	10.200	10.300	10.100	10.200	9.970	635,705
2025-08-18	10.500	10.500	10.100	10.200	9.970	3,625,175
2025-08-15	10.200	10.500	10.100	10.400	10.165	4,461,921
2025-08-14	10.400	10.400	10.000	10.100	9.872	3,332,094
2025-08-13	10.200	10.500	10.100	10.300	10.067	3,427,065
2025-08-08	10.200	10.200	10.100	10.100	9.872	1,381,715
2025-08-07	10.200	10.300	10.100	10.200	9.970	4,018,736
2025-08-06	9.850	10.200	9.800	10.100	9.872	2,538,446
2025-08-05	9.900	10.100	9.850	9.900	9.676	2,298,636
2025-08-04	10.000	10.000	9.750	9.800	9.579	2,931,095
2025-08-01	9.900	10.300	9.850	10.100	9.872	9,287,075
2025-07-31	9.900	9.900	9.700	9.700	9.481	2,547,351
2025-07-30	9.750	9.900	9.750	9.850	9.627	2,250,505
2025-07-29	9.650	9.750	9.500	9.750	9.530	1,314,655
2025-07-25	9.700	9.800	9.550	9.550	9.334	1,989,144
2025-07-24	9.700	9.700	9.400	9.700	9.481	1,837,994
2025-07-23	9.450	9.700	9.450	9.700	9.481	1,006,329
2025-07-22	9.750	9.750	9.450	9.450	9.236	3,041,927

← NewerPage 5 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.