GFPT Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	11.700	11.800	11.500	11.600	11.061	1,720,628
2024-10-21	11.800	11.900	11.600	11.700	11.157	4,027,244
2024-10-18	11.800	11.900	11.600	11.700	11.157	2,079,330
2024-10-17	11.700	11.800	11.600	11.700	11.157	1,620,713
2024-10-16	11.600	11.800	11.500	11.800	11.252	2,559,186
2024-10-15	11.600	11.700	11.500	11.600	11.061	1,430,812
2024-10-11	11.900	12.000	11.600	11.600	11.061	2,921,045
2024-10-10	11.700	11.900	11.700	11.800	11.252	2,357,800
2024-10-09	11.700	11.900	11.600	11.700	11.157	3,774,533
2024-10-08	11.700	11.800	11.500	11.700	11.157	2,428,311
2024-10-07	11.600	11.700	11.500	11.700	11.157	1,360,715
2024-10-04	11.800	11.800	11.500	11.500	10.966	1,675,431
2024-10-03	11.900	12.000	11.700	11.700	11.157	1,142,100
2024-10-02	11.900	12.000	11.800	11.900	11.347	1,892,207
2024-10-01	11.500	12.000	11.500	12.000	11.443	5,734,639
2024-09-30	11.800	11.900	11.500	11.500	10.966	4,376,932
2024-09-27	11.700	12.100	11.700	11.800	11.252	6,165,215
2024-09-26	11.700	11.800	11.600	11.700	11.157	1,506,319
2024-09-25	11.800	11.900	11.600	11.700	11.157	4,052,121
2024-09-24	11.800	11.800	11.600	11.800	11.252	3,804,261
2024-09-23	11.900	11.900	11.600	11.800	11.252	3,332,146
2024-09-20	11.800	12.100	11.700	11.900	11.347	3,785,915
2024-09-19	11.900	11.900	11.700	11.800	11.252	2,269,312
2024-09-18	12.000	12.000	11.700	11.800	11.252	2,130,862
2024-09-17	11.900	11.900	11.700	11.900	11.347	1,999,533
2024-09-16	11.900	11.900	11.600	11.900	11.347	7,597,845
2024-09-13	12.000	12.000	11.900	11.900	11.347	903,465
2024-09-12	12.100	12.100	11.900	12.000	11.443	3,812,051
2024-09-11	12.400	12.400	11.900	12.000	11.443	4,272,807
2024-09-10	12.200	12.400	12.000	12.400	11.824	6,459,725
2024-09-09	11.800	12.200	11.800	12.200	11.634	2,848,436
2024-09-06	12.200	12.300	11.800	11.900	11.347	11,217,100
2024-09-05	12.300	12.400	12.100	12.300	11.729	5,404,919
2024-09-04	12.200	12.300	12.100	12.200	11.634	3,698,052
2024-09-03	12.300	12.400	12.200	12.300	11.729	1,191,614
2024-09-02	12.500	12.500	12.200	12.300	11.729	3,372,534
2024-08-30	12.400	12.500	12.300	12.500	11.920	1,705,915
2024-08-29	12.400	12.500	12.300	12.400	11.824	2,394,252
2024-08-28	12.400	12.500	12.200	12.500	11.920	3,199,960
2024-08-27	12.300	12.500	12.200	12.500	11.920	4,429,608
2024-08-26	12.300	12.400	12.100	12.200	11.634	2,278,807
2024-08-23	12.300	12.500	12.200	12.300	11.729	3,598,200
2024-08-22	12.300	12.400	12.100	12.300	11.729	2,051,200
2024-08-21	12.700	12.700	12.100	12.200	11.634	5,414,834
2024-08-20	12.700	12.800	12.600	12.700	12.110	1,261,492
2024-08-19	12.900	13.000	12.500	12.500	11.920	3,699,841
2024-08-16	13.000	13.000	12.600	12.800	12.206	3,693,154
2024-08-15	12.900	13.000	12.800	13.000	12.396	2,531,526
2024-08-14	13.000	13.100	12.600	12.800	12.206	4,981,821
2024-08-13	12.600	13.100	12.600	12.900	12.301	7,862,018
2024-08-09	12.700	12.900	12.500	12.500	11.920	3,391,403
2024-08-08	12.800	13.000	12.700	12.700	12.110	3,443,406
2024-08-07	13.000	13.200	12.800	12.900	12.301	3,297,557
2024-08-06	12.700	13.000	12.600	13.000	12.396	1,936,220
2024-08-05	12.900	12.900	12.600	12.600	12.015	3,679,461
2024-08-02	13.100	13.100	12.900	13.000	12.396	2,570,805
2024-08-01	13.000	13.100	12.800	13.100	12.492	3,196,064
2024-07-31	13.100	13.100	12.800	13.000	12.396	5,406,081
2024-07-30	13.100	13.200	12.900	13.100	12.492	1,791,234
2024-07-26	12.800	13.300	12.800	13.100	12.492	6,210,822

← NewerPage 9 of 21 · 1,213 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.