Skip to main content
FPT Corporation (BKK:FPTVN11)
Thailand flag Thailand · Delayed Price · Currency is THB
2.400
0.00 (0.00%)
At close: Dec 4, 2025

FPT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.402.402.342.362.34-0.84%945,428
Oct 7, 20252.382.382.362.382.36-186,159
Oct 6, 20252.362.382.342.382.362.59%494,407
Oct 3, 20252.302.342.282.322.300.87%354,488
Oct 2, 20252.322.322.282.302.28-311,788
Oct 1, 20252.302.322.282.302.28-84,920
Sep 30, 20252.342.342.282.302.28-2.54%983,493
Sep 29, 20252.382.382.362.362.34-1.67%165,746
Sep 26, 20252.422.442.402.402.38-0.83%287,903
Sep 25, 20252.442.442.422.422.40-0.82%20,538
Sep 24, 20252.402.442.382.442.421.67%101,471
Sep 23, 20252.442.442.382.402.38-2.44%226,803
Sep 22, 20252.522.522.442.462.44-3.15%111,601
Sep 19, 20252.542.662.482.542.51-0.78%199,976
Sep 18, 20252.602.602.562.562.53-1.54%175,492