GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.900	10.000	9.750	9.800	9.345	1,215,317
2025-01-17	10.400	10.400	9.900	9.900	9.440	1,854,180
2025-01-16	10.400	10.400	10.100	10.400	9.917	1,893,402
2025-01-15	10.100	10.300	9.900	10.300	9.822	2,388,225
2025-01-14	9.950	10.200	9.950	10.000	9.536	1,333,884
2025-01-13	10.000	10.100	9.900	9.950	9.488	3,097,408
2025-01-10	9.900	10.100	9.850	9.950	9.488	2,164,175
2025-01-09	10.200	10.200	9.800	9.900	9.440	2,960,415
2025-01-08	9.800	10.100	9.800	10.100	9.631	2,717,229
2025-01-07	9.650	9.850	9.650	9.750	9.297	955,991
2025-01-06	9.750	9.850	9.650	9.650	9.202	1,165,289
2025-01-03	9.800	9.800	9.650	9.700	9.250	1,248,309
2025-01-02	9.600	9.900	9.600	9.800	9.345	1,463,777
2024-12-30	9.750	9.750	9.550	9.550	9.107	2,364,867
2024-12-27	9.750	9.800	9.650	9.700	9.250	1,139,701
2024-12-26	9.850	9.900	9.750	9.800	9.345	677,732
2024-12-25	9.650	9.850	9.600	9.850	9.393	1,265,561
2024-12-24	9.600	9.800	9.600	9.650	9.202	1,868,312
2024-12-23	9.650	9.750	9.500	9.600	9.154	1,104,427
2024-12-20	9.700	9.750	9.550	9.600	9.154	1,582,472
2024-12-19	9.800	9.850	9.550	9.650	9.202	7,141,751
2024-12-18	9.950	10.100	9.800	9.800	9.345	4,225,710
2024-12-17	10.300	10.400	9.850	9.950	9.488	4,891,553
2024-12-16	10.500	10.500	10.300	10.300	9.822	2,071,501
2024-12-13	10.600	10.600	10.400	10.500	10.012	1,629,901
2024-12-12	10.700	10.800	10.600	10.600	10.108	557,127
2024-12-11	10.700	11.000	10.600	10.600	10.108	2,290,192
2024-12-09	10.800	11.000	10.700	10.700	10.203	2,894,200
2024-12-06	10.600	10.800	10.600	10.800	10.299	1,937,801
2024-12-04	10.700	10.700	10.600	10.600	10.108	1,161,274
2024-12-03	10.700	10.800	10.600	10.700	10.203	2,374,451
2024-12-02	10.600	10.800	10.600	10.600	10.108	1,051,937
2024-11-29	10.700	10.800	10.600	10.600	10.108	1,225,822
2024-11-28	10.600	10.800	10.600	10.800	10.299	665,350
2024-11-27	10.800	10.800	10.600	10.600	10.108	1,085,727
2024-11-26	10.800	10.800	10.700	10.800	10.299	233,400
2024-11-25	10.700	10.800	10.600	10.800	10.299	2,443,113
2024-11-22	11.000	11.000	10.600	10.600	10.108	2,490,499
2024-11-21	10.900	11.000	10.800	10.900	10.394	933,309
2024-11-20	11.000	11.000	10.800	10.800	10.299	476,520
2024-11-19	10.700	11.000	10.700	11.000	10.489	892,105
2024-11-18	10.900	10.900	10.700	10.700	10.203	1,619,610
2024-11-15	10.800	11.000	10.800	10.900	10.394	1,037,011
2024-11-14	10.700	10.800	10.600	10.800	10.299	1,415,801
2024-11-13	10.800	10.900	10.700	10.700	10.203	903,021
2024-11-12	10.700	11.000	10.500	10.800	10.299	5,155,371
2024-11-11	10.600	10.700	10.500	10.700	10.203	1,013,345
2024-11-08	10.700	10.800	10.500	10.600	10.108	4,258,103
2024-11-07	10.900	10.900	10.700	10.700	10.203	2,028,001
2024-11-06	11.000	11.100	10.800	10.900	10.394	1,218,217
2024-11-05	10.900	11.200	10.800	11.100	10.585	1,723,711
2024-11-04	11.100	11.100	10.900	10.900	10.394	1,579,502
2024-11-01	11.000	11.100	10.900	11.100	10.585	976,784
2024-10-31	11.100	11.200	10.900	11.100	10.585	1,930,861
2024-10-30	11.200	11.300	11.100	11.100	10.585	1,284,625
2024-10-29	11.400	11.500	11.200	11.200	10.680	1,571,936
2024-10-28	11.400	11.500	11.200	11.400	10.871	1,674,038
2024-10-25	11.700	11.700	11.300	11.400	10.871	2,040,642
2024-10-24	11.600	11.700	11.500	11.700	11.157	1,578,475
2024-10-22	11.700	11.800	11.500	11.600	11.061	1,720,628

← NewerPage 8 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.