GFPT Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.600 | 9.750 | 9.600 | 9.700 | 9.481 | 1,524,086 |
| 2025-07-18 | 9.450 | 9.900 | 9.400 | 9.650 | 9.432 | 7,925,322 |
| 2025-07-17 | 8.900 | 9.400 | 8.900 | 9.400 | 9.188 | 4,368,882 |
| 2025-07-16 | 9.000 | 9.050 | 8.900 | 8.900 | 8.699 | 1,698,125 |
| 2025-07-15 | 8.800 | 8.950 | 8.800 | 8.950 | 8.748 | 1,352,815 |
| 2025-07-14 | 8.850 | 8.950 | 8.750 | 8.800 | 8.601 | 1,482,168 |
| 2025-07-11 | 8.900 | 8.950 | 8.750 | 8.800 | 8.601 | 1,756,435 |
| 2025-07-09 | 9.000 | 9.000 | 8.850 | 8.900 | 8.699 | 779,259 |
| 2025-07-08 | 8.900 | 8.950 | 8.800 | 8.900 | 8.699 | 404,413 |
| 2025-07-07 | 8.900 | 8.950 | 8.800 | 8.900 | 8.699 | 1,793,322 |
| 2025-07-04 | 9.050 | 9.050 | 8.750 | 8.900 | 8.699 | 1,405,935 |
| 2025-07-03 | 9.150 | 9.150 | 8.950 | 8.950 | 8.748 | 2,150,138 |
| 2025-07-02 | 8.800 | 9.300 | 8.700 | 9.100 | 8.894 | 2,936,711 |
| 2025-07-01 | 8.700 | 8.900 | 8.600 | 8.800 | 8.601 | 1,622,132 |
| 2025-06-30 | 8.350 | 8.800 | 8.350 | 8.800 | 8.601 | 1,905,776 |
| 2025-06-27 | 8.650 | 8.700 | 8.350 | 8.350 | 8.161 | 2,249,217 |
| 2025-06-26 | 8.800 | 8.800 | 8.600 | 8.650 | 8.455 | 2,041,729 |
| 2025-06-25 | 8.600 | 8.800 | 8.350 | 8.800 | 8.601 | 2,414,673 |
| 2025-06-24 | 8.450 | 8.550 | 8.400 | 8.500 | 8.308 | 3,397,746 |
| 2025-06-23 | 8.450 | 8.550 | 8.250 | 8.350 | 8.161 | 2,047,538 |
| 2025-06-20 | 8.600 | 8.750 | 8.450 | 8.450 | 8.259 | 3,871,920 |
| 2025-06-19 | 8.900 | 8.950 | 8.600 | 8.600 | 8.406 | 2,385,056 |
| 2025-06-18 | 9.250 | 9.250 | 9.000 | 9.000 | 8.797 | 2,066,233 |
| 2025-06-17 | 9.300 | 9.400 | 9.300 | 9.300 | 9.090 | 1,752,488 |
| 2025-06-16 | 9.650 | 9.650 | 9.200 | 9.350 | 9.139 | 2,608,910 |
| 2025-06-13 | 9.700 | 9.750 | 9.550 | 9.650 | 9.432 | 2,560,604 |
| 2025-06-12 | 9.800 | 9.850 | 9.700 | 9.700 | 9.481 | 1,166,615 |
| 2025-06-11 | 10.000 | 10.000 | 9.750 | 9.800 | 9.579 | 2,794,880 |
| 2025-06-10 | 10.000 | 10.000 | 9.900 | 10.000 | 9.774 | 901,639 |
| 2025-06-09 | 10.100 | 10.100 | 9.850 | 9.950 | 9.725 | 1,172,633 |
| 2025-06-06 | 9.900 | 10.100 | 9.850 | 10.100 | 9.872 | 2,824,423 |
| 2025-06-05 | 9.850 | 9.950 | 9.800 | 9.900 | 9.676 | 1,041,619 |
| 2025-06-04 | 9.950 | 9.950 | 9.600 | 9.750 | 9.530 | 5,720,870 |
| 2025-05-30 | 9.900 | 10.100 | 9.750 | 9.900 | 9.676 | 3,704,300 |
| 2025-05-29 | 10.100 | 10.200 | 9.900 | 9.950 | 9.725 | 2,643,660 |
| 2025-05-28 | 9.900 | 10.200 | 9.900 | 9.950 | 9.725 | 2,773,087 |
| 2025-05-27 | 9.800 | 10.000 | 9.750 | 9.850 | 9.627 | 3,575,780 |
| 2025-05-26 | 10.200 | 10.200 | 9.700 | 9.800 | 9.579 | 5,461,142 |
| 2025-05-23 | 10.400 | 10.400 | 10.000 | 10.100 | 9.872 | 2,591,881 |
| 2025-05-22 | 9.850 | 10.400 | 9.800 | 10.300 | 10.067 | 5,914,751 |
| 2025-05-21 | 10.000 | 10.100 | 9.850 | 9.900 | 9.676 | 3,160,920 |
| 2025-05-20 | 10.000 | 10.200 | 9.900 | 9.950 | 9.725 | 3,301,352 |
| 2025-05-19 | 9.800 | 10.100 | 9.550 | 9.900 | 9.676 | 6,945,157 |
| 2025-05-16 | 10.200 | 10.200 | 9.750 | 9.800 | 9.579 | 2,691,249 |
| 2025-05-15 | 10.000 | 10.200 | 9.900 | 10.100 | 9.872 | 6,158,875 |
| 2025-05-14 | 9.950 | 10.100 | 9.800 | 9.900 | 9.676 | 3,578,139 |
| 2025-05-13 | 9.950 | 10.200 | 9.750 | 9.900 | 9.676 | 4,057,524 |
| 2025-05-09 | 9.750 | 9.850 | 9.700 | 9.850 | 9.627 | 2,545,344 |
| 2025-05-08 | 10.000 | 10.000 | 9.700 | 9.700 | 9.481 | 2,074,958 |
| 2025-05-07 | 9.900 | 10.100 | 9.800 | 9.950 | 9.725 | 3,488,135 |
| 2025-05-06 | 10.200 | 10.200 | 9.850 | 9.850 | 9.627 | 2,890,068 |
| 2025-05-02 | 10.000 | 10.300 | 9.800 | 10.300 | 10.067 | 4,427,839 |
| 2025-04-30 | 10.000 | 10.100 | 9.900 | 10.100 | 9.872 | 2,130,084 |
| 2025-04-29 | 9.950 | 10.100 | 9.750 | 10.100 | 9.872 | 3,114,239 |
| 2025-04-28 | 9.750 | 10.100 | 9.700 | 9.900 | 9.676 | 5,256,967 |
| 2025-04-25 | 9.850 | 9.850 | 9.700 | 9.750 | 9.530 | 1,967,431 |
| 2025-04-24 | 9.700 | 9.900 | 9.700 | 9.750 | 9.530 | 3,404,796 |
| 2025-04-23 | 9.750 | 9.900 | 9.700 | 9.750 | 9.530 | 3,515,044 |
| 2025-04-22 | 8.950 | 9.650 | 8.900 | 9.650 | 9.432 | 10,407,100 |
| 2025-04-21 | 9.050 | 9.100 | 8.950 | 9.000 | 8.797 | 1,880,725 |
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.