GFPT PCL (BKK:GFPT)
Thailand
· Delayed Price · Currency is THB 9.00
-0.05 (-0.55%)
At close: Mar 9, 2026
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | -0.55% | 2,786,568 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.80 | 9.05 | 9.05 | - | 5,757,044 |
| Mar 5, 2026 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | 2,909,047 |
| Mar 4, 2026 | 9.00 | 9.20 | 8.70 | 8.85 | 8.85 | -7.33% | 5,890,301 |
| Mar 2, 2026 | 9.60 | 9.70 | 9.50 | 9.55 | 9.35 | -2.05% | 4,370,138 |
| Feb 27, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.55 | 0.52% | 2,316,882 |
| Feb 26, 2026 | 9.60 | 9.75 | 9.60 | 9.70 | 9.50 | 1.04% | 2,421,355 |
| Feb 25, 2026 | 9.70 | 9.75 | 9.60 | 9.60 | 9.40 | -1.03% | 4,131,361 |
| Feb 24, 2026 | 9.60 | 9.70 | 9.55 | 9.70 | 9.50 | 1.04% | 1,738,607 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.40 | -1.54% | 5,885,035 |
| Feb 20, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.55 | -3.47% | 5,678,326 |
| Feb 19, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | 1.00% | 8,673,056 |
| Feb 18, 2026 | 9.90 | 10.10 | 9.85 | 10.00 | 9.79 | 1.52% | 5,314,970 |
| Feb 17, 2026 | 9.75 | 9.90 | 9.70 | 9.85 | 9.64 | 1.55% | 2,192,821 |
| Feb 16, 2026 | 9.80 | 9.85 | 9.65 | 9.70 | 9.50 | -1.02% | 5,382,177 |
| Feb 13, 2026 | 9.85 | 9.95 | 9.75 | 9.80 | 9.59 | -0.51% | 4,107,519 |
| Feb 12, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.64 | 0.51% | 2,514,989 |
| Feb 11, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.59 | -0.51% | 4,905,960 |
| Feb 10, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.64 | 0.51% | 3,485,837 |
| Feb 9, 2026 | 9.90 | 9.95 | 9.75 | 9.80 | 9.59 | - | 4,611,614 |
| Feb 6, 2026 | 9.75 | 9.90 | 9.70 | 9.80 | 9.59 | - | 2,164,491 |
| Feb 5, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.59 | 1.55% | 1,365,600 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.55 | 9.65 | 9.45 | -1.53% | 1,279,303 |
| Feb 3, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.59 | 3.16% | 4,160,327 |
| Feb 2, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.30 | -0.52% | 4,290,214 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.35 | - | 1,501,159 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.50 | 9.55 | 9.35 | -1.04% | 4,406,086 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.45 | -1.03% | 5,680,922 |
| Jan 27, 2026 | 9.75 | 9.80 | 9.65 | 9.75 | 9.55 | - | 7,430,778 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.55 | -0.51% | 2,674,570 |
| Jan 23, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.59 | -2.00% | 5,137,783 |
| Jan 22, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 9.79 | -0.99% | 2,562,097 |
| Jan 21, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 2,834,141 |
| Jan 20, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.89 | -0.98% | 659,915 |
| Jan 19, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 9.99 | -0.97% | 2,360,406 |
| Jan 16, 2026 | 10.20 | 10.30 | 10.00 | 10.30 | 10.08 | 1.98% | 1,412,827 |
| Jan 15, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | 1.00% | 1,228,637 |
| Jan 14, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 9.79 | - | 1,602,861 |
| Jan 13, 2026 | 10.40 | 10.50 | 10.00 | 10.00 | 9.79 | -3.85% | 2,118,696 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.18 | -2.80% | 1,440,936 |
| Jan 9, 2026 | 10.50 | 10.90 | 10.40 | 10.70 | 10.48 | 2.88% | 3,855,628 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.18 | -0.95% | 1,719,867 |
| Jan 7, 2026 | 10.60 | 10.70 | 10.30 | 10.50 | 10.28 | -0.94% | 3,532,034 |
| Jan 6, 2026 | 10.60 | 10.80 | 10.50 | 10.60 | 10.38 | - | 5,379,728 |
| Jan 5, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.38 | - | 3,625,013 |
| Dec 30, 2025 | 10.10 | 10.70 | 10.10 | 10.60 | 10.38 | 4.95% | 5,295,991 |
| Dec 29, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 9.89 | - | 1,264,146 |
| Dec 26, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 353,615 |
| Dec 25, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.89 | - | 255,810 |
| Dec 24, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 9.89 | -1.94% | 1,136,422 |
| Dec 23, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | -0.96% | 479,584 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.18 | - | 1,374,252 |
| Dec 19, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.18 | - | 1,245,260 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.18 | -0.95% | 836,503 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.28 | 0.96% | 2,182,040 |
| Dec 16, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.18 | 0.97% | 1,304,623 |
| Dec 15, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.08 | - | 614,215 |
| Dec 12, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.08 | 0.98% | 1,001,003 |
| Dec 11, 2025 | 10.00 | 10.20 | 9.95 | 10.20 | 9.99 | 2.00% | 2,542,465 |
| Dec 9, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 9.79 | 2.04% | 1,767,034 |
| Dec 8, 2025 | 9.85 | 9.90 | 9.75 | 9.80 | 9.59 | -1.01% | 1,399,632 |
| Dec 4, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.69 | 0.51% | 467,630 |
| Dec 3, 2025 | 9.85 | 9.95 | 9.85 | 9.85 | 9.64 | - | 865,551 |
| Dec 2, 2025 | 9.80 | 9.90 | 9.75 | 9.85 | 9.64 | 0.51% | 2,095,591 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.75 | 9.80 | 9.59 | - | 619,811 |
| Nov 28, 2025 | 9.85 | 9.90 | 9.75 | 9.80 | 9.59 | -0.51% | 1,008,915 |
| Nov 27, 2025 | 9.85 | 9.90 | 9.85 | 9.85 | 9.64 | - | 775,207 |
| Nov 26, 2025 | 10.10 | 10.10 | 9.75 | 9.85 | 9.64 | -1.50% | 3,730,514 |
| Nov 25, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 9.79 | -0.99% | 667,261 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 9.89 | -0.98% | 1,673,406 |
| Nov 21, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 9.99 | -0.97% | 2,628,005 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 384,014 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | 0.98% | 1,132,057 |
| Nov 18, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 9.99 | -1.92% | 1,640,013 |
| Nov 17, 2025 | 10.30 | 10.60 | 10.00 | 10.40 | 10.18 | - | 4,018,403 |
| Nov 14, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.18 | - | 1,959,100 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.18 | -0.95% | 1,322,620 |
| Nov 12, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.28 | 2.94% | 9,912,933 |
| Nov 11, 2025 | 10.10 | 10.40 | 10.00 | 10.20 | 9.99 | 0.99% | 3,026,165 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 9.89 | -2.88% | 1,606,857 |
| Nov 7, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.18 | - | 622,502 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.18 | -0.95% | 1,524,819 |
| Nov 5, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.28 | 0.96% | 1,648,314 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.18 | 0.97% | 1,287,368 |
| Nov 3, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.08 | - | 1,998,917 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.08 | -0.96% | 832,835 |
| Oct 30, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.18 | 0.97% | 2,398,097 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 598,118 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 9.99 | -0.97% | 1,756,631 |
| Oct 27, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.08 | -0.96% | 1,964,205 |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.18 | 0.97% | 1,553,557 |
| Oct 22, 2025 | 10.20 | 10.60 | 10.10 | 10.30 | 10.08 | 1.98% | 6,121,474 |
| Oct 21, 2025 | 9.85 | 10.20 | 9.85 | 10.10 | 9.89 | 2.54% | 4,529,457 |
| Oct 20, 2025 | 9.95 | 10.10 | 9.85 | 9.85 | 9.64 | 0.51% | 1,767,461 |
| Oct 17, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.59 | -2.97% | 3,117,316 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 2,110,818 |
| Oct 15, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 9.89 | 2.02% | 2,485,221 |
| Oct 14, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.69 | -0.50% | 2,536,477 |
| Oct 10, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.74 | - | 401,080 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.74 | - | 624,200 |