Skip to main content
FPT Corporation (BKK:FPTVN11)
Thailand flag Thailand · Delayed Price · Currency is THB
1.920
+0.060 (3.23%)
Last updated: Mar 10, 2026, 12:26 PM ICT

FPT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.861.871.841.861.86-6.53%870,789
Mar 6, 20262.042.041.981.991.99-4.33%915,182
Mar 5, 20262.082.102.042.082.080.97%356,871
Mar 4, 20262.102.102.042.062.06-4.63%490,326
Mar 2, 20262.182.182.142.162.16-2.70%125,486
Feb 27, 20262.182.222.182.222.221.83%88,293
Feb 26, 20262.182.182.142.182.182.83%539,188
Feb 25, 20262.182.182.122.122.12-4.50%1,237,456
Feb 24, 20262.242.242.202.222.22-2.63%892,532
Feb 23, 20262.282.282.242.282.28-0.87%296,326
Feb 20, 20262.322.322.302.302.30-0.86%869,162
Feb 19, 20262.342.342.322.322.32-85,425
Feb 18, 20262.302.342.302.322.32-0.85%84,882
Feb 17, 20262.342.342.302.342.34-33,104
Feb 16, 20262.342.342.302.342.34-296,778
Feb 13, 20262.382.382.322.342.34-1.68%311,564
Feb 12, 20262.382.382.362.382.38-262,492
Feb 11, 20262.402.402.382.382.38-0.83%118,826
Feb 10, 20262.402.402.362.402.40-232,467
Feb 9, 20262.362.402.362.402.40-320,399
Feb 6, 20262.422.442.382.402.40-2.44%429,019
Feb 5, 20262.482.482.442.462.46-1.60%335,104
Feb 4, 20262.522.522.482.502.50-0.79%80,351
Feb 3, 20262.562.562.522.522.52-0.79%58,618
Feb 2, 20262.562.562.462.542.54-199,921
Jan 30, 20262.582.602.522.542.54-0.78%171,505
Jan 29, 20262.522.582.522.562.561.59%228,547
Jan 28, 20262.462.522.462.522.523.28%64,617
Jan 27, 20262.402.462.402.442.442.52%12,887
Jan 26, 20262.402.402.322.382.38-1.65%229,351
Jan 23, 20262.522.522.402.422.42-3.20%501,253
Jan 22, 20262.502.542.502.502.50-24,515
Jan 21, 20262.442.542.422.502.500.81%138,688
Jan 20, 20262.542.542.482.482.48-3.13%953,661
Jan 19, 20262.562.582.542.562.56-0.78%1,509,017
Jan 16, 20262.422.582.422.582.587.50%567,084
Jan 15, 20262.402.442.402.402.40-1,855,903
Jan 14, 20262.402.442.402.402.40-883,566
Jan 13, 20262.442.442.382.402.40-0.83%2,082,172
Jan 12, 20262.362.422.362.422.422.54%737,725
Jan 9, 20262.342.382.342.362.360.85%89,693
Jan 8, 20262.362.362.322.342.34-0.85%81,855
Jan 7, 20262.302.382.302.362.363.51%335,606
Jan 6, 20262.282.282.242.282.28-0.87%269,526
Jan 5, 20262.302.302.282.302.30-1.71%84,053
Dec 30, 20252.302.342.302.342.342.63%33,002
Dec 29, 20252.242.282.242.282.282.70%3,509
Dec 26, 20252.242.242.202.222.22-0.89%129,574
Dec 25, 20252.262.262.242.242.24-0.88%30,682
Dec 24, 20252.262.262.242.262.26-62,616
Dec 23, 20252.262.282.262.262.26-301,291
Dec 22, 20252.282.282.242.262.26-0.88%95,190
Dec 19, 20252.302.302.282.282.28-0.87%67,119
Dec 18, 20252.302.322.242.302.30-0.86%46,564
Dec 17, 20252.322.342.282.322.32-3,008,373
Dec 16, 20252.262.322.262.322.320.87%3,270,606
Dec 15, 20252.302.322.262.302.30-7,547,466
Dec 12, 20252.342.362.302.302.30-3.36%9,482,005
Dec 11, 20252.362.382.342.382.38-0.83%5,637,192
Dec 9, 20252.342.402.322.402.400.84%1,142,980
Dec 8, 20252.382.382.342.382.38-0.83%2,676,071
Dec 4, 20252.422.422.382.402.40-230,129
Dec 3, 20252.402.402.362.402.40-54,669
Dec 2, 20252.402.402.382.402.40-2,084,215
Dec 1, 20252.422.422.402.402.40-1.64%3,326,353
Nov 28, 20252.482.482.442.442.42-2.40%4,123,085
Nov 27, 20252.482.502.442.502.470.81%4,053,466
Nov 26, 20252.502.502.482.482.46-5,156,248
Nov 25, 20252.502.502.482.482.46-0.80%7,240,600
Nov 24, 20252.522.522.502.502.47-42,017
Nov 21, 20252.462.522.442.502.470.81%195,310
Nov 20, 20252.482.502.462.482.460.81%14,890
Nov 19, 20252.482.482.442.462.44-1.60%67,525
Nov 18, 20252.502.522.462.502.47-1.57%1,531,855
Nov 17, 20252.522.542.502.542.511.60%285,802
Nov 14, 20252.482.502.482.502.471.63%171,094
Nov 13, 20252.482.502.462.462.44-2.38%69,377
Nov 12, 20252.422.522.422.522.495.00%308,266
Nov 11, 20252.442.442.382.402.38-202,887
Nov 10, 20252.502.502.382.402.38-5.51%607,337
Nov 7, 20252.542.542.502.542.511.60%83,865
Nov 6, 20252.502.542.502.502.47-0.79%69,495
Nov 5, 20252.542.542.502.522.49-3.08%1,439,330
Nov 4, 20252.582.602.542.602.57-711,508
Nov 3, 20252.642.642.602.602.570.78%412,510
Oct 31, 20252.522.602.522.582.550.78%468,559
Oct 30, 20252.562.582.542.562.530.79%170,069
Oct 29, 20252.542.562.522.542.51-0.78%718,542
Oct 28, 20252.542.562.522.562.534.07%652,085
Oct 27, 20252.442.502.442.462.440.82%250,470
Oct 24, 20252.422.462.422.442.42-110,899
Oct 22, 20252.422.442.402.442.423.39%1,110,301
Oct 21, 20252.282.382.262.362.347.27%229,732
Oct 20, 20252.222.282.182.202.18-1.79%483,107
Oct 17, 20252.262.262.202.242.22-529,090
Oct 16, 20252.262.262.222.242.220.90%141,592
Oct 15, 20252.302.322.222.222.20-4.31%728,723
Oct 14, 20252.342.342.302.322.30-4.13%538,763
Oct 10, 20252.402.422.382.422.402.54%988,860
Oct 9, 20252.342.362.322.362.34-164,336