Thailand - Delayed Quote THB

GFPT Public Company Limited (GFPT.BK)

Compare
10.80 -0.10 (-0.92%)
As of 12:29 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 10.90 10.90 10.70 10.80 10.80 849,861
Nov 6, 2024 11.00 11.10 10.80 10.90 10.90 1,218,100
Nov 5, 2024 10.90 11.20 10.80 11.10 11.10 1,723,700
Nov 4, 2024 11.10 11.10 10.90 10.90 10.90 1,579,500
Nov 1, 2024 11.00 11.10 10.90 11.10 11.10 976,700
Oct 31, 2024 11.10 11.20 10.90 11.10 11.10 1,930,600
Oct 30, 2024 11.20 11.30 11.10 11.10 11.10 1,284,600
Oct 29, 2024 11.40 11.50 11.20 11.20 11.20 1,571,800
Oct 28, 2024 11.40 11.50 11.20 11.40 11.40 1,674,000
Oct 25, 2024 11.70 11.70 11.70 11.70 11.70 -
Oct 24, 2024 11.60 11.70 11.50 11.70 11.70 1,557,200
Oct 22, 2024 11.70 11.80 11.50 11.60 11.60 1,720,600
Oct 21, 2024 11.80 11.90 11.60 11.70 11.70 4,027,200
Oct 18, 2024 11.80 11.90 11.60 11.70 11.70 2,076,100
Oct 17, 2024 11.70 11.80 11.60 11.70 11.70 1,620,700
Oct 16, 2024 11.60 11.60 11.60 11.60 11.60 -
Oct 15, 2024 11.60 11.70 11.50 11.60 11.60 1,429,800
Oct 11, 2024 11.90 12.00 11.60 11.60 11.60 2,921,000
Oct 10, 2024 11.70 11.90 11.70 11.80 11.80 2,357,800
Oct 9, 2024 11.70 11.90 11.60 11.70 11.70 3,716,900
Oct 8, 2024 11.70 11.80 11.50 11.70 11.70 2,424,800
Oct 7, 2024 11.60 11.70 11.50 11.70 11.70 1,358,700
Oct 4, 2024 11.70 11.70 11.70 11.70 11.70 -
Oct 3, 2024 11.90 12.00 11.70 11.70 11.70 1,142,000
Oct 2, 2024 11.90 12.00 11.80 11.90 11.90 1,884,300
Oct 1, 2024 11.50 12.00 11.50 12.00 12.00 5,734,600
Sep 30, 2024 11.80 11.90 11.50 11.50 11.50 4,373,000
Sep 27, 2024 11.70 11.70 11.70 11.70 11.70 -
Sep 26, 2024 11.70 11.80 11.60 11.70 11.70 1,489,500
Sep 25, 2024 11.80 11.90 11.60 11.70 11.70 4,050,400
Sep 24, 2024 11.80 11.80 11.60 11.80 11.80 3,804,200
Sep 23, 2024 11.90 11.90 11.60 11.80 11.80 3,331,000
Sep 20, 2024 11.80 11.80 11.80 11.80 11.80 -
Sep 19, 2024 11.90 11.90 11.70 11.80 11.80 2,268,200
Sep 18, 2024 11.90 11.90 11.90 11.90 11.90 -
Sep 17, 2024 11.90 11.90 11.70 11.90 11.90 1,999,500
Sep 16, 2024 11.90 11.90 11.90 11.90 11.90 -
Sep 13, 2024 12.00 12.00 11.90 11.90 11.90 900,000
Sep 12, 2024 12.10 12.10 11.90 12.00 12.00 3,812,000
Sep 11, 2024 12.40 12.40 11.90 12.00 12.00 4,271,200
Sep 10, 2024 12.20 12.40 12.00 12.40 12.40 6,459,500
Sep 9, 2024 11.90 11.90 11.90 11.90 11.90 -
Sep 6, 2024 12.20 12.30 11.80 11.90 11.90 10,802,000
Sep 5, 2024 12.30 12.40 12.10 12.30 12.30 5,404,700
Sep 4, 2024 12.50 12.50 12.50 12.50 12.50 -
Sep 3, 2024 12.50 12.50 12.50 12.50 12.50 -
Sep 2, 2024 12.50 12.50 12.50 12.50 12.50 -
Aug 30, 2024 12.40 12.50 12.30 12.50 12.50 1,705,800
Aug 29, 2024 12.40 12.50 12.30 12.40 12.40 2,394,200
Aug 28, 2024 12.40 12.50 12.20 12.50 12.50 3,199,900
Aug 27, 2024 12.30 12.50 12.20 12.50 12.50 4,039,600
Aug 26, 2024 12.30 12.40 12.10 12.20 12.20 2,278,800
Aug 23, 2024 12.30 12.50 12.20 12.30 12.30 3,598,200
Aug 22, 2024 12.20 12.20 12.20 12.20 12.20 -
Aug 21, 2024 12.70 12.70 12.10 12.20 12.20 5,414,400
Aug 20, 2024 12.70 12.80 12.60 12.70 12.70 1,261,400
Aug 19, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 16, 2024 13.00 13.00 12.60 12.80 12.80 3,693,000
Aug 15, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 14, 2024 13.00 13.10 12.60 12.80 12.80 4,981,800
Aug 13, 2024 12.60 13.10 12.60 12.90 12.90 7,862,000
Aug 9, 2024 12.70 12.90 12.50 12.50 12.50 3,391,400
Aug 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Aug 7, 2024 13.00 13.20 12.80 12.90 12.90 3,297,300
Aug 6, 2024 12.70 13.00 12.60 13.00 13.00 1,936,200
Aug 5, 2024 12.90 12.90 12.60 12.60 12.60 3,679,400
Aug 2, 2024 13.10 13.10 13.10 13.10 13.10 -
Aug 1, 2024 13.00 13.10 12.80 13.10 13.10 3,196,000
Jul 31, 2024 13.10 13.10 12.80 13.00 13.00 5,406,000
Jul 30, 2024 13.10 13.10 13.10 13.10 13.10 -
Jul 26, 2024 12.80 13.30 12.80 13.10 13.10 6,210,700
Jul 25, 2024 12.90 13.00 12.70 12.70 12.70 3,328,400
Jul 24, 2024 13.00 13.10 12.80 13.00 13.00 3,857,300
Jul 23, 2024 13.00 13.10 12.80 13.00 13.00 2,232,500
Jul 19, 2024 13.30 13.40 13.00 13.00 13.00 3,284,200
Jul 18, 2024 13.00 13.30 13.00 13.30 13.30 5,434,300
Jul 17, 2024 13.10 13.10 13.10 13.10 13.10 -
Jul 16, 2024 12.80 13.10 12.80 13.10 13.10 2,964,400
Jul 15, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 12, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 11, 2024 12.90 13.00 12.70 12.80 12.80 1,339,800
Jul 10, 2024 13.00 13.10 12.80 12.90 12.90 2,590,000
Jul 9, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 8, 2024 13.00 13.30 12.90 13.30 13.30 5,373,800
Jul 5, 2024 12.80 13.00 12.70 12.90 12.90 1,230,400
Jul 4, 2024 12.90 13.00 12.80 12.80 12.80 1,355,100
Jul 3, 2024 12.60 12.90 12.50 12.90 12.90 1,894,800
Jul 2, 2024 12.70 12.80 12.50 12.70 12.70 1,999,100
Jul 1, 2024 12.70 12.90 12.70 12.70 12.70 1,364,300
Jun 28, 2024 12.60 12.80 12.50 12.80 12.80 1,367,200
Jun 27, 2024 12.70 12.80 12.70 12.70 12.70 1,456,200
Jun 26, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 25, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 24, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 21, 2024 12.10 12.70 12.10 12.70 12.70 3,740,100
Jun 20, 2024 12.20 12.30 11.90 12.20 12.20 719,000
Jun 19, 2024 11.90 11.90 11.90 11.90 11.90 -
Jun 18, 2024 11.90 11.90 11.90 11.90 11.90 -
Jun 17, 2024 12.00 12.10 11.60 11.90 11.90 7,049,400
Jun 14, 2024 12.60 12.60 12.00 12.00 12.00 3,382,000
Jun 13, 2024 12.40 12.70 12.40 12.60 12.60 3,002,100
Jun 12, 2024 12.60 12.60 12.40 12.40 12.40 2,309,500
Jun 11, 2024 12.80 12.90 12.40 12.40 12.40 4,126,300
Jun 10, 2024 12.90 13.00 12.80 12.80 12.80 1,862,200
Jun 7, 2024 13.00 13.10 12.80 12.90 12.90 1,255,500
Jun 6, 2024 13.40 13.40 13.00 13.00 13.00 3,347,800
Jun 5, 2024 13.20 13.40 13.10 13.40 13.40 3,762,200
Jun 4, 2024 13.30 13.40 13.10 13.20 13.20 2,994,900
May 31, 2024 12.90 12.90 12.90 12.90 12.90 -
May 30, 2024 12.90 12.90 12.90 12.90 12.90 -
May 29, 2024 12.90 13.10 12.80 12.90 12.90 3,857,700
May 28, 2024 12.80 13.00 12.70 12.80 12.80 2,305,600
May 27, 2024 12.90 12.90 12.90 12.90 12.90 -
May 24, 2024 12.90 12.90 12.90 12.90 12.90 -
May 23, 2024 13.00 13.00 12.70 12.90 12.90 3,066,000
May 21, 2024 12.80 13.00 12.80 12.90 12.90 2,265,400
May 20, 2024 13.20 13.20 13.20 13.20 13.20 -
May 17, 2024 12.90 13.20 12.90 13.20 13.20 2,836,700
May 16, 2024 13.10 13.10 13.10 13.10 13.10 -
May 15, 2024 13.30 13.30 13.10 13.10 13.10 3,322,800
May 14, 2024 13.10 13.30 13.10 13.10 13.10 3,271,600
May 13, 2024 12.90 13.10 12.80 13.10 13.10 2,777,200
May 10, 2024 13.10 13.10 12.70 13.00 13.00 8,835,000
May 9, 2024 12.90 13.10 12.60 12.60 12.60 3,924,600
May 8, 2024 12.90 13.00 12.80 12.90 12.90 596,400
May 7, 2024 13.00 13.00 13.00 13.00 13.00 -
May 3, 2024 13.20 13.20 12.90 13.00 13.00 4,340,000
May 2, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 30, 2024 12.70 13.00 12.70 12.90 12.90 7,422,500
Apr 29, 2024 12.70 12.90 12.60 12.60 12.60 5,329,900
Apr 26, 2024 12.50 12.70 12.50 12.60 12.60 3,508,000
Apr 25, 2024 12.30 12.60 12.20 12.50 12.50 5,947,900
Apr 24, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 23, 2024 12.10 12.20 12.00 12.00 12.00 2,473,900
Apr 22, 2024 11.90 12.30 11.90 12.20 12.20 4,806,500
Apr 19, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 18, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 17, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 11, 2024 12.40 12.40 12.10 12.10 12.10 1,648,100
Apr 10, 2024 12.00 12.40 12.00 12.30 12.30 3,021,000
Apr 9, 2024 12.30 12.30 12.00 12.00 12.00 1,636,500
Apr 5, 2024 12.40 12.40 12.10 12.10 12.10 1,235,900
Apr 4, 2024 12.30 12.50 12.20 12.30 12.30 1,683,200
Apr 3, 2024 12.40 12.40 12.20 12.30 12.30 1,667,100
Apr 2, 2024 12.30 12.50 12.30 12.30 12.30 1,568,700
Apr 1, 2024 12.40 12.40 12.10 12.40 12.40 2,864,400
Mar 29, 2024 12.20 12.40 12.20 12.30 12.30 1,958,700
Mar 28, 2024 12.30 12.30 12.30 12.30 12.30 -
Mar 27, 2024 12.10 12.40 12.10 12.30 12.30 4,620,100
Mar 26, 2024 12.20 12.40 12.00 12.00 12.00 4,244,500
Mar 25, 2024 12.20 12.30 12.20 12.20 12.20 3,031,000
Mar 22, 2024 12.10 12.10 12.10 12.10 12.10 -
Mar 21, 2024 12.20 12.30 12.00 12.10 12.10 2,861,900
Mar 20, 2024 12.30 12.30 12.00 12.10 12.10 3,799,800
Mar 19, 2024 12.30 12.40 12.20 12.20 12.20 3,283,700
Mar 18, 2024 12.20 12.40 12.10 12.20 12.20 2,470,300
Mar 15, 2024 12.40 12.40 12.20 12.20 12.20 1,374,300
Mar 14, 2024 12.30 12.40 12.20 12.40 12.40 3,937,500
Mar 13, 2024 12.10 12.20 12.00 12.20 12.20 1,079,800
Mar 12, 2024 12.30 12.30 12.30 12.30 12.30 -
Mar 11, 2024 11.90 12.30 11.80 12.30 12.30 6,067,900
Mar 8, 2024 11.80 11.90 11.80 11.80 11.80 384,500
Mar 7, 2024 11.80 11.90 11.70 11.80 11.80 2,505,700
Mar 6, 2024 11.70 11.90 11.60 11.80 11.80 2,791,600
Mar 5, 2024 11.50 11.90 11.40 11.70 11.70 2,767,600
Mar 4, 2024 0.15 Dividend
Mar 4, 2024 11.70 11.90 11.50 11.50 11.50 1,740,200
Mar 1, 2024 11.90 12.00 11.70 11.80 11.65 6,156,000
Feb 29, 2024 11.80 11.90 11.60 11.90 11.75 4,334,800
Feb 28, 2024 11.60 11.90 11.40 11.70 11.55 4,459,200
Feb 27, 2024 11.90 12.00 11.60 11.60 11.45 1,687,100
Feb 23, 2024 11.80 12.00 11.70 11.90 11.75 2,645,100
Feb 22, 2024 12.00 12.10 11.80 11.80 11.65 1,984,100
Feb 21, 2024 11.90 12.00 11.50 12.00 11.85 11,041,100
Feb 20, 2024 11.50 11.90 11.30 11.70 11.55 6,311,500
Feb 19, 2024 11.20 11.60 11.20 11.40 11.26 1,864,600
Feb 16, 2024 11.50 11.50 11.20 11.30 11.16 1,604,800
Feb 15, 2024 11.30 11.50 11.30 11.50 11.35 585,100
Feb 14, 2024 11.30 11.40 11.20 11.30 11.16 1,318,000
Feb 13, 2024 11.30 11.40 11.20 11.30 11.16 720,500
Feb 12, 2024 11.40 11.40 11.20 11.20 11.06 317,000
Feb 9, 2024 11.40 11.40 11.30 11.30 11.16 608,900
Feb 8, 2024 11.60 11.60 11.30 11.40 11.26 1,154,400
Feb 7, 2024 11.50 11.70 11.40 11.60 11.45 2,050,300
Feb 6, 2024 11.40 11.50 11.30 11.50 11.35 1,110,500
Feb 5, 2024 11.50 11.50 11.20 11.30 11.16 1,285,500
Feb 2, 2024 11.60 11.60 11.40 11.50 11.35 3,590,400
Feb 1, 2024 11.40 11.60 11.30 11.60 11.45 2,012,500
Jan 31, 2024 11.50 11.60 11.20 11.40 11.26 2,637,000
Jan 30, 2024 11.40 11.50 11.30 11.40 11.26 2,742,800
Jan 29, 2024 11.10 11.40 11.00 11.30 11.16 3,594,600
Jan 26, 2024 10.90 11.10 10.80 11.10 10.96 1,009,100
Jan 25, 2024 11.10 11.10 10.80 10.90 10.76 992,700
Jan 24, 2024 11.00 11.30 10.90 11.10 10.96 1,025,100
Jan 23, 2024 11.00 11.30 11.00 11.00 10.86 1,415,000
Jan 22, 2024 11.20 11.30 10.90 11.00 10.86 1,554,300
Jan 19, 2024 11.50 11.50 11.20 11.30 11.16 479,200
Jan 18, 2024 11.20 11.50 11.20 11.40 11.26 1,404,500
Jan 17, 2024 11.60 11.60 11.20 11.20 11.06 1,982,300
Jan 16, 2024 11.40 11.60 11.40 11.60 11.45 695,300
Jan 15, 2024 11.50 11.60 11.40 11.40 11.26 1,367,600
Jan 12, 2024 11.50 11.70 11.50 11.50 11.35 821,700
Jan 11, 2024 11.70 11.80 11.60 11.60 11.45 1,450,900
Jan 10, 2024 11.80 11.80 11.60 11.60 11.45 858,200
Jan 9, 2024 11.90 11.90 11.70 11.80 11.65 804,100
Jan 8, 2024 11.60 11.90 11.50 11.90 11.75 2,324,600
Jan 5, 2024 11.70 11.80 11.50 11.70 11.55 990,700
Jan 4, 2024 11.70 11.80 11.50 11.80 11.65 1,324,800
Jan 3, 2024 11.90 11.90 11.60 11.80 11.65 1,926,800
Dec 28, 2023 11.30 11.60 11.30 11.50 11.35 2,650,600
Dec 27, 2023 11.40 11.50 11.40 11.40 11.26 2,095,000
Dec 26, 2023 11.20 11.50 11.00 11.50 11.35 1,827,700
Dec 25, 2023 11.20 11.30 11.10 11.20 11.06 426,700
Dec 22, 2023 11.20 11.30 11.00 11.20 11.06 1,664,500
Dec 21, 2023 11.10 11.40 11.10 11.10 10.96 2,829,100
Dec 20, 2023 11.00 11.30 10.90 11.30 11.16 4,876,800
Dec 19, 2023 10.70 11.00 10.60 10.80 10.66 2,907,200
Dec 18, 2023 10.80 10.80 10.70 10.70 10.56 319,500
Dec 15, 2023 10.50 10.80 10.50 10.80 10.66 2,105,400
Dec 14, 2023 10.50 10.60 10.40 10.60 10.47 1,341,000
Dec 13, 2023 10.50 10.60 10.30 10.30 10.17 2,363,100
Dec 12, 2023 10.80 10.90 10.50 10.50 10.37 1,258,000
Dec 8, 2023 11.00 11.10 10.80 10.80 10.66 4,217,400
Dec 7, 2023 10.70 10.90 10.50 10.80 10.66 2,639,700
Dec 6, 2023 10.60 10.80 10.50 10.80 10.66 2,504,600
Dec 4, 2023 10.50 10.70 10.50 10.50 10.37 1,347,200
Dec 1, 2023 10.80 11.00 10.60 10.60 10.47 2,291,400
Nov 30, 2023 11.00 11.00 10.70 10.80 10.66 1,485,900
Nov 29, 2023 10.60 11.10 10.60 10.90 10.76 4,127,800
Nov 28, 2023 10.80 10.80 10.60 10.70 10.56 2,251,800
Nov 27, 2023 10.50 10.80 10.40 10.80 10.66 2,112,600
Nov 24, 2023 10.50 10.60 10.40 10.40 10.27 605,100
Nov 23, 2023 10.50 10.60 10.30 10.60 10.47 874,400
Nov 22, 2023 10.50 10.60 10.40 10.60 10.47 457,000
Nov 21, 2023 10.50 10.60 10.40 10.50 10.37 497,200
Nov 20, 2023 10.60 10.60 10.50 10.50 10.37 276,800
Nov 17, 2023 10.50 10.70 10.40 10.60 10.47 1,884,600
Nov 16, 2023 10.40 10.50 10.20 10.50 10.37 1,328,600
Nov 15, 2023 10.30 10.50 10.30 10.40 10.27 1,193,300
Nov 14, 2023 10.10 10.20 10.10 10.20 10.07 774,400
Nov 13, 2023 10.50 10.50 10.20 10.20 10.07 1,761,100
Nov 10, 2023 10.30 10.50 10.20 10.50 10.37 2,288,700
Nov 9, 2023 10.10 10.40 9.95 10.40 10.27 2,421,400
Nov 8, 2023 10.10 10.20 10.10 10.20 10.07 149,600
Nov 7, 2023 10.10 10.20 10.10 10.10 9.97 541,000