GFPT PCL (BKK:GFPT)
Thailand
· Delayed Price · Currency is THB 9.90
+0.05 (0.51%)
At close: Dec 4, 2025
GFPT PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 467,630 |
| Dec 3, 2025 | 9.85 | 9.95 | 9.85 | 9.85 | 9.85 | - | 865,551 |
| Dec 2, 2025 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | 0.51% | 2,095,591 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.75 | 9.80 | 9.80 | - | 619,811 |
| Nov 28, 2025 | 9.85 | 9.90 | 9.75 | 9.80 | 9.80 | -0.51% | 1,008,915 |
| Nov 27, 2025 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | - | 775,207 |
| Nov 26, 2025 | 10.10 | 10.10 | 9.75 | 9.85 | 9.85 | -1.50% | 3,730,514 |
| Nov 25, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 667,261 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 1,673,406 |
| Nov 21, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 2,628,005 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 384,014 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,132,057 |
| Nov 18, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 1,640,013 |
| Nov 17, 2025 | 10.30 | 10.60 | 10.00 | 10.40 | 10.40 | - | 4,018,403 |
| Nov 14, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | - | 1,959,100 |
| Nov 13, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,322,620 |
| Nov 12, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 2.94% | 9,912,933 |
| Nov 11, 2025 | 10.10 | 10.40 | 10.00 | 10.20 | 10.20 | 0.99% | 3,026,165 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 1,606,857 |
| Nov 7, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 622,502 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,524,819 |
| Nov 5, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 1,648,314 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,287,368 |
| Nov 3, 2025 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | 1,998,917 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 832,835 |
| Oct 30, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 2,398,097 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 598,118 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,756,631 |
| Oct 27, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 1,964,205 |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,553,557 |
| Oct 22, 2025 | 10.20 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 6,121,474 |
| Oct 21, 2025 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 2.54% | 4,529,457 |
| Oct 20, 2025 | 9.95 | 10.10 | 9.85 | 9.85 | 9.85 | 0.51% | 1,767,461 |
| Oct 17, 2025 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.97% | 3,117,316 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 2,110,818 |
| Oct 15, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | 2,485,221 |
| Oct 14, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | 2,536,477 |
| Oct 10, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 401,080 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 624,200 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - | 1,408,501 |
| Oct 7, 2025 | 9.85 | 10.10 | 9.80 | 9.95 | 9.95 | 1.53% | 2,425,477 |
| Oct 6, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | - | 1,304,335 |
| Oct 3, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 678,220 |
| Oct 2, 2025 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | 0.51% | 1,460,563 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.51% | 1,562,068 |
| Sep 30, 2025 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | 0.51% | 1,176,186 |
| Sep 29, 2025 | 9.95 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 2,093,307 |
| Sep 26, 2025 | 9.85 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | 1,309,772 |
| Sep 25, 2025 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1.03% | 1,081,012 |
| Sep 24, 2025 | 9.70 | 9.85 | 9.65 | 9.75 | 9.75 | 1.04% | 765,632 |
| Sep 23, 2025 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -1.53% | 2,177,423 |
| Sep 22, 2025 | 9.95 | 9.95 | 9.75 | 9.80 | 9.80 | -1.51% | 1,945,942 |
| Sep 19, 2025 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | 1,913,834 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,315,099 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 1,629,092 |
| Sep 16, 2025 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | 6,474,496 |
| Sep 15, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 2,701,668 |
| Sep 12, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 1.01% | 5,937,973 |
| Sep 11, 2025 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 6,803,325 |
| Sep 10, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.70 | 1.57% | 3,767,126 |
| Sep 9, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | 3,393,023 |
| Sep 8, 2025 | 9.60 | 9.75 | 9.55 | 9.70 | 9.70 | 1.04% | 2,063,586 |
| Sep 5, 2025 | 9.55 | 9.70 | 9.50 | 9.60 | 9.60 | 0.52% | 1,764,183 |
| Sep 4, 2025 | 9.75 | 9.85 | 9.55 | 9.55 | 9.55 | -1.55% | 6,254,620 |
| Sep 3, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 2,001,207 |
| Sep 2, 2025 | 9.85 | 9.85 | 9.60 | 9.70 | 9.70 | -0.51% | 2,737,864 |
| Sep 1, 2025 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | - | 990,020 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -1.52% | 2,546,931 |
| Aug 28, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 4,314,379 |
| Aug 27, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 1,999,905 |
| Aug 26, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 3,171,707 |
| Aug 25, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 4,821,363 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -2.83% | 4,570,606 |
| Aug 21, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 5,585,940 |
| Aug 20, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.96% | 1,844,605 |
| Aug 19, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 635,705 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 3,625,175 |
| Aug 15, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 4,461,921 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 3,332,094 |
| Aug 13, 2025 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 1.98% | 3,427,065 |
| Aug 8, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,381,715 |
| Aug 7, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 4,018,736 |
| Aug 6, 2025 | 9.85 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | 2,538,446 |
| Aug 5, 2025 | 9.90 | 10.10 | 9.85 | 9.90 | 9.90 | 1.02% | 2,298,636 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.97% | 2,931,095 |
| Aug 1, 2025 | 9.90 | 10.30 | 9.85 | 10.10 | 10.10 | 4.12% | 9,287,075 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.52% | 2,547,351 |
| Jul 30, 2025 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1.03% | 2,250,505 |
| Jul 29, 2025 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | 2.09% | 1,314,655 |
| Jul 25, 2025 | 9.70 | 9.80 | 9.55 | 9.55 | 9.55 | -1.55% | 1,989,144 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.40 | 9.70 | 9.70 | - | 1,837,994 |
| Jul 23, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.65% | 1,006,329 |
| Jul 22, 2025 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -2.58% | 3,041,927 |
| Jul 21, 2025 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 1,524,086 |
| Jul 18, 2025 | 9.45 | 9.90 | 9.40 | 9.65 | 9.65 | 2.66% | 7,925,322 |
| Jul 17, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 5.62% | 4,368,882 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 1,698,125 |
| Jul 15, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 1,352,815 |
| Jul 14, 2025 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | - | 1,482,168 |
| Jul 11, 2025 | 8.90 | 8.95 | 8.75 | 8.80 | 8.80 | -1.12% | 1,756,435 |