FPT Corporation (BKK:FPTVN19)
Thailand
· Delayed Price · Currency is THB 12.00
+0.20 (1.69%)
At close: Dec 4, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 77,098 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 664,878 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -1.64% | 209,489 |
| Dec 1, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 181,147 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.08 | -1.61% | 584,975 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.28 | -0.80% | 386,809 |
| Nov 26, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.37 | 0.81% | 134,129 |
| Nov 25, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.28 | -0.80% | 184,601 |
| Nov 24, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.37 | 0.81% | 182,652 |
| Nov 21, 2025 | 12.20 | 12.60 | 12.10 | 12.40 | 12.28 | - | 515,928 |
| Nov 20, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.28 | 0.81% | 285,668 |
| Nov 19, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.18 | -1.60% | 208,000 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.37 | -0.79% | 273,267 |
| Nov 17, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.47 | 2.44% | 246,427 |
| Nov 14, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.18 | - | 475,429 |
| Nov 13, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.18 | -1.60% | 331,560 |
| Nov 12, 2025 | 12.10 | 12.60 | 12.10 | 12.50 | 12.37 | 3.31% | 549,756 |
| Nov 11, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.98 | - | 391,175 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.10 | 12.10 | 11.98 | -3.97% | 771,363 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.47 | - | 355,891 |
| Nov 6, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.47 | - | 128,719 |
| Nov 5, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.47 | -2.33% | 661,874 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.77 | -2.27% | 2,254,180 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.07 | 3.12% | 1,567,521 |
| Oct 31, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.67 | -0.78% | 595,672 |
| Oct 30, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.77 | 0.78% | 868,599 |
| Oct 29, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.67 | 1.59% | 637,983 |
| Oct 28, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.47 | 2.44% | 693,963 |
| Oct 27, 2025 | 12.20 | 12.60 | 12.20 | 12.30 | 12.18 | - | 1,078,943 |
| Oct 24, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.18 | - | 688,101 |
| Oct 22, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.18 | 3.36% | 1,255,419 |
| Oct 21, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.78 | 11.21% | 1,019,070 |
| Oct 20, 2025 | 11.20 | 11.40 | 10.50 | 10.70 | 10.59 | -3.60% | 1,363,152 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 10.99 | -2.63% | 498,812 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.29 | 0.88% | 415,002 |
| Oct 15, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.19 | -2.59% | 1,245,802 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.48 | -4.92% | 970,901 |
| Oct 10, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.08 | 4.27% | 512,642 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.58 | -2.50% | 770,380 |
| Oct 8, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 11.88 | -0.83% | 785,651 |
| Oct 7, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.98 | 0.83% | 436,684 |
| Oct 6, 2025 | 11.80 | 12.00 | 11.70 | 12.00 | 11.88 | 3.45% | 588,879 |
| Oct 3, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.48 | 0.87% | 555,628 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.38 | -0.86% | 537,468 |
| Oct 1, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.48 | - | 405,067 |
| Sep 30, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.48 | -3.33% | 2,327,287 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.88 | -0.83% | 1,244,496 |
| Sep 26, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.98 | 0.83% | 379,491 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.88 | -0.83% | 450,996 |
| Sep 24, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 11.98 | 0.83% | 294,329 |
| Sep 23, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 11.88 | -2.44% | 1,064,617 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.18 | -3.15% | 1,296,979 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.57 | - | 2,179,032 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.57 | -2.31% | 381,139 |
| Sep 17, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 12.87 | 1.56% | 1,427,359 |
| Sep 16, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.67 | 1.59% | 812,297 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.47 | - | 503,708 |
| Sep 12, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.47 | 0.80% | 378,299 |
| Sep 11, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.37 | -1.57% | 412,453 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.57 | -0.78% | 434,691 |
| Sep 9, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.67 | 0.79% | 538,180 |
| Sep 8, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.57 | -0.78% | 300,579 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.67 | -1.54% | 348,453 |
| Sep 4, 2025 | 12.90 | 13.10 | 12.80 | 13.00 | 12.87 | 0.78% | 519,440 |
| Sep 3, 2025 | 12.70 | 12.90 | 12.40 | 12.90 | 12.77 | - | 1,678,982 |
| Sep 2, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.77 | 1.57% | 199,943 |
| Sep 1, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.57 | -0.78% | 177,709 |
| Aug 29, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.67 | -3.03% | 905,782 |
| Aug 28, 2025 | 13.00 | 13.20 | 12.90 | 13.20 | 13.07 | 0.76% | 669,170 |
| Aug 27, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 12.97 | 4.80% | 1,325,964 |
| Aug 26, 2025 | 12.40 | 12.70 | 12.30 | 12.50 | 12.37 | 0.81% | 434,127 |
| Aug 25, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.28 | -0.80% | 588,709 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.37 | -3.85% | 1,756,624 |
| Aug 21, 2025 | 12.30 | 13.00 | 12.20 | 13.00 | 12.87 | 4.84% | 1,634,473 |
| Aug 20, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.28 | -1.59% | 1,953,309 |
| Aug 19, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.47 | - | 287,309 |
| Aug 18, 2025 | 12.70 | 12.80 | 12.40 | 12.60 | 12.47 | -0.79% | 923,241 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.57 | -2.31% | 1,748,185 |
| Aug 14, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 12.87 | -0.76% | 699,197 |
| Aug 13, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.97 | -0.76% | 491,331 |
| Aug 8, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.07 | -0.75% | 518,570 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.10 | 13.30 | 13.17 | 0.76% | 956,630 |
| Aug 6, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.07 | -2.22% | 1,234,777 |
| Aug 5, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.36 | 1.50% | 1,157,611 |
| Aug 4, 2025 | 13.30 | 13.40 | 13.10 | 13.30 | 13.17 | -0.75% | 569,997 |
| Aug 1, 2025 | 13.00 | 13.50 | 12.90 | 13.40 | 13.27 | 2.29% | 1,293,940 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 12.97 | -2.24% | 807,175 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | 13.27 | -0.74% | 1,187,647 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.20 | 13.50 | 13.36 | -3.57% | 2,669,447 |
| Jul 25, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 13.86 | 0.72% | 738,669 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.76 | -2.11% | 1,785,169 |
| Jul 23, 2025 | 14.10 | 14.20 | 13.90 | 14.20 | 14.06 | 0.71% | 1,317,800 |
| Jul 22, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 13.96 | - | 1,056,900 |
| Jul 21, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 13.96 | -9.62% | 2,958,962 |
| Jul 18, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 13.63 | -3.11% | 1,335,742 |
| Jul 17, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 14.06 | 1.26% | 594,309 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 13.89 | 0.63% | 501,906 |
| Jul 15, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 13.80 | -1.86% | 629,410 |
| Jul 14, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | 14.06 | 0.63% | 409,712 |
| Jul 11, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 13.98 | 1.91% | 836,760 |