Skip to main content
FPT Corporation (BKK:FPTVN11)
Thailand flag Thailand · Delayed Price · Currency is THB
1.870
+0.060 (3.31%)
Last updated: Apr 29, 2026, 3:31 PM ICT

FPT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.831.841.831.84-1.66%-
Apr 28, 20261.821.821.811.811.81-831,441
Apr 27, 20261.811.821.791.811.81-0.55%551,598
Apr 24, 20261.831.831.821.821.82-1.62%171,839
Apr 23, 20261.841.851.831.851.850.54%759,925
Apr 22, 20261.841.841.821.841.84-0.54%593,580
Apr 21, 20261.871.881.841.851.85-1.60%1,033,378
Apr 20, 20261.881.891.871.881.880.53%176,144
Apr 17, 20261.861.901.851.871.873.31%921,956
Apr 16, 20261.831.831.801.811.81-5.24%867,100
Apr 10, 20261.921.921.901.911.91-157,798
Apr 9, 20261.931.931.911.911.91-1.04%264,899
Apr 8, 20261.851.931.851.931.934.89%225,525
Apr 7, 20261.851.851.841.841.84-0.54%163,762
Apr 3, 20261.881.881.841.851.85-0.54%158,435
Apr 2, 20261.871.881.851.861.86-1.06%162,946
Apr 1, 20261.891.891.871.881.88-278,088
Mar 31, 20261.891.891.881.881.881.08%45,553
Mar 30, 20261.851.871.841.861.86-2.11%65,411
Mar 27, 20261.871.901.861.901.902.70%61,000
Mar 26, 20261.891.891.851.851.85-2.63%167,343
Mar 25, 20261.881.911.881.901.902.15%137,663
Mar 24, 20261.851.881.851.861.861.64%23,743
Mar 23, 20261.821.891.801.831.83-1.61%150,260
Mar 20, 20261.861.861.841.861.86-3.12%549,719
Mar 19, 20261.941.941.901.921.92-1.54%96,176
Mar 18, 20261.971.971.931.951.95-1.02%170,218
Mar 17, 20262.002.001.971.971.971.55%161,044
Mar 16, 20261.931.951.931.941.942.11%131,612
Mar 13, 20261.921.921.881.901.90-111,738
Mar 12, 20261.921.921.881.901.90-2.06%342,982
Mar 11, 20261.901.951.901.941.940.52%1,115,989
Mar 10, 20261.901.931.891.931.933.76%588,758
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