GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	8.950	9.150	8.950	9.050	8.846	3,100,162
2025-04-17	8.850	9.100	8.800	8.900	8.699	2,173,125
2025-04-16	8.850	9.050	8.850	8.900	8.699	3,579,855
2025-04-11	8.900	8.950	8.600	8.850	8.650	2,283,359
2025-04-10	8.450	9.000	8.400	8.950	8.748	6,151,838
2025-04-09	8.100	8.250	8.000	8.250	8.064	7,250,485
2025-04-08	8.050	8.250	8.000	8.150	7.966	4,265,755
2025-04-04	8.450	8.500	8.050	8.350	8.161	6,303,626
2025-04-03	8.300	8.400	8.150	8.400	8.210	1,692,842
2025-04-02	8.400	8.400	8.300	8.300	8.112	736,656
2025-04-01	8.600	8.600	8.300	8.400	8.210	5,497,904
2025-03-31	8.500	8.700	8.400	8.550	8.357	3,686,932
2025-03-28	8.500	8.900	8.450	8.700	8.503	3,396,914
2025-03-27	8.600	8.600	8.450	8.500	8.308	1,690,007
2025-03-26	8.700	8.850	8.550	8.600	8.406	3,234,983
2025-03-25	8.400	8.850	8.350	8.750	8.552	5,020,525
2025-03-24	8.300	8.400	8.300	8.350	8.161	1,107,300
2025-03-21	8.400	8.400	8.250	8.250	8.064	1,321,880
2025-03-20	8.350	8.500	8.300	8.350	8.161	1,605,612
2025-03-19	8.250	8.450	8.250	8.450	8.259	1,940,336
2025-03-18	8.300	8.350	8.200	8.250	8.064	1,103,223
2025-03-17	8.150	8.350	8.100	8.250	8.064	1,468,996
2025-03-14	8.150	8.250	8.050	8.250	8.064	2,559,700
2025-03-13	8.250	8.400	8.150	8.150	7.966	1,593,053
2025-03-12	8.400	8.400	8.200	8.200	8.015	1,743,839
2025-03-11	8.250	8.500	8.150	8.400	8.210	3,112,710
2025-03-10	8.350	8.450	8.200	8.250	8.064	1,967,207
2025-03-07	8.300	8.450	8.200	8.300	8.112	3,034,904
2025-03-06	8.450	8.500	8.200	8.250	8.064	1,526,563
2025-03-05	8.050	8.600	8.050	8.450	8.259	3,922,528
2025-03-04	8.150	8.550	8.050	8.200	7.819	7,301,881
2025-03-03	8.200	8.400	8.050	8.150	7.772	11,963,940
2025-02-28	8.750	8.750	8.150	8.150	7.772	21,696,850
2025-02-27	8.900	9.150	8.750	8.750	8.344	2,788,737
2025-02-26	8.450	8.950	8.350	8.850	8.439	3,238,143
2025-02-25	8.750	8.850	8.500	8.500	8.105	2,546,765
2025-02-24	8.800	8.800	8.650	8.800	8.391	1,297,215
2025-02-21	9.050	9.050	8.800	8.800	8.391	4,024,605
2025-02-20	8.950	9.200	8.950	9.150	8.725	3,469,744
2025-02-19	8.950	9.250	8.900	9.100	8.677	3,161,677
2025-02-18	9.250	9.250	8.800	8.900	8.487	2,345,882
2025-02-17	8.300	9.300	8.200	9.300	8.868	3,920,426
2025-02-14	8.600	8.650	8.200	8.300	7.915	2,897,190
2025-02-13	8.750	8.750	8.500	8.600	8.201	1,695,268
2025-02-11	8.600	8.800	8.550	8.700	8.296	1,753,240
2025-02-10	8.850	8.850	8.550	8.600	8.201	1,116,101
2025-02-07	8.550	8.850	8.500	8.850	8.439	989,388
2025-02-06	8.950	8.950	8.550	8.550	8.153	1,304,393
2025-02-05	8.850	8.950	8.750	8.950	8.534	1,794,830
2025-02-04	9.150	9.200	8.800	8.850	8.439	1,534,405
2025-02-03	9.150	9.150	9.000	9.150	8.725	1,687,158
2025-01-31	9.300	9.300	9.150	9.200	8.773	1,247,541
2025-01-30	9.450	9.500	9.200	9.300	8.868	2,535,372
2025-01-29	9.600	9.650	9.400	9.450	9.011	2,187,267
2025-01-28	9.550	9.700	9.500	9.700	9.250	1,250,600
2025-01-27	9.650	9.650	9.500	9.600	9.154	1,102,217
2025-01-24	9.600	9.700	9.500	9.700	9.250	1,269,438
2025-01-23	9.900	9.900	9.600	9.600	9.154	2,839,189
2025-01-22	10.000	10.000	9.800	9.900	9.440	1,103,534
2025-01-21	9.800	10.100	9.700	10.000	9.536	1,303,956

← NewerPage 7 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.