FPT Corporation (BKK:FPTVN19)
Thailand
· Delayed Price · Currency is THB 9.55
-0.65 (-6.37%)
Last updated: Mar 9, 2026, 4:29 PM ICT
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.40 | 9.55 | 9.20 | 9.55 | 9.55 | -6.37% | 524,081 |
| Mar 6, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -2.86% | 764,672 |
| Mar 5, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 446,393 |
| Mar 4, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -4.59% | 1,653,291 |
| Mar 2, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -3.54% | 459,700 |
| Feb 27, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 3.67% | 258,510 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 390,752 |
| Feb 25, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 1,077,511 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -2.61% | 937,298 |
| Feb 23, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -2.54% | 410,801 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 168,671 |
| Feb 19, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 163,790 |
| Feb 18, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 256,235 |
| Feb 17, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 330,720 |
| Feb 16, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 137,670 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -3.28% | 1,247,339 |
| Feb 12, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 366,764 |
| Feb 11, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 140,826 |
| Feb 10, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 147,364 |
| Feb 9, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 236,676 |
| Feb 6, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 244,653 |
| Feb 5, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 405,529 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.79% | 328,667 |
| Feb 3, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 181,117 |
| Feb 2, 2026 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 705,550 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -0.79% | 375,671 |
| Jan 29, 2026 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | 0.79% | 646,802 |
| Jan 28, 2026 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 427,570 |
| Jan 27, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | 515,847 |
| Jan 26, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -2.44% | 376,124 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.91% | 557,930 |
| Jan 22, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 499,933 |
| Jan 21, 2026 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | 0.79% | 349,835 |
| Jan 20, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 586,401 |
| Jan 19, 2026 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 548,057 |
| Jan 16, 2026 | 12.30 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 1,026,744 |
| Jan 15, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 682,071 |
| Jan 14, 2026 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 1.65% | 405,270 |
| Jan 13, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | - | 379,247 |
| Jan 12, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | 552,587 |
| Jan 9, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 386,838 |
| Jan 8, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 535,152 |
| Jan 7, 2026 | 11.80 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | 321,544 |
| Jan 6, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | - | 145,069 |
| Jan 5, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 296,462 |
| Dec 30, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 2.59% | 95,709 |
| Dec 29, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 152,451 |
| Dec 26, 2025 | 11.30 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 315,811 |
| Dec 25, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 405,199 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 50,253 |
| Dec 23, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 211,975 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 118,798 |
| Dec 19, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 34,965 |
| Dec 18, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | -2.52% | 487,570 |
| Dec 17, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 514,641 |
| Dec 16, 2025 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 346,541 |
| Dec 15, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 103,829 |
| Dec 12, 2025 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -1.67% | 220,106 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 80,313 |
| Dec 9, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | - | 82,213 |
| Dec 8, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 63,206 |
| 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 |