Thailand - Delayed Quote
THB
GFPT Public Company Limited (GFPT.BK)
9.80
0.00
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.75
9.90
9.75
9.80
9.80
1,052,000
Oct 29, 2026
9.95
9.95
9.80
9.80
9.80
1,852,500
Oct 28, 2026
9.95
10.00
9.90
9.95
9.95
1,110,700
Oct 27, 2026
10.10
10.20
9.90
9.95
9.95
3,006,300
Oct 26, 2026
10.00
10.20
10.00
10.10
10.10
1,850,800
Oct 22, 2026
10.00
10.20
10.00
10.10
10.10
951,800
Oct 21, 2026
10.00
10.20
9.90
10.00
10.00
3,172,700
Oct 20, 2026
10.90
10.90
10.00
10.10
10.10
9,683,000
Oct 19, 2026
11.20
11.20
10.70
11.00
11.00
4,956,500
Oct 15, 2026
11.10
11.30
11.10
11.30
11.30
670,500
Oct 14, 2026
11.20
11.30
11.10
11.10
11.10
754,000
Oct 12, 2026
11.20
11.30
11.20
11.20
11.20
580,600
Oct 9, 2026
11.30
11.40
11.20
11.20
11.20
618,600
Oct 8, 2026
11.30
11.40
11.10
11.30
11.30
2,033,500
Oct 7, 2026
11.50
11.50
11.30
11.40
11.40
2,288,900
Oct 6, 2026
11.40
11.50
11.30
11.50
11.50
1,426,100
Oct 5, 2026
11.30
11.50
11.10
11.50
11.50
6,604,000
Oct 2, 2026
10.90
11.30
10.80
11.30
11.30
6,794,500
Oct 1, 2026
10.60
11.00
10.50
11.00
11.00
3,521,100
Sep 30, 2026
10.80
10.80
10.50
10.70
10.70
3,383,400
Sep 29, 2026
10.90
10.90
10.70
10.70
10.70
1,249,600
Sep 28, 2026
10.80
10.90
10.60
10.90
10.90
1,551,500
Sep 25, 2026
10.80
10.80
10.60
10.70
10.70
440,400
Sep 24, 2026
10.90
11.00
10.80
10.80
10.80
632,300
Sep 23, 2026
11.00
11.00
10.80
10.90
10.90
993,100
Sep 22, 2026
11.20
11.20
10.80
10.90
10.90
2,457,700
Sep 21, 2026
10.80
11.20
10.70
11.10
11.10
8,522,200
Sep 18, 2026
10.80
10.80
10.60
10.70
10.70
2,792,900
Sep 17, 2026
10.50
10.80
10.50
10.70
10.70
5,770,300
Sep 16, 2026
10.50
10.70
10.30
10.50
10.50
11,380,000
Sep 15, 2026
10.70
10.70
10.50
10.60
10.60
2,370,100
Sep 14, 2026
10.60
10.60
10.50
10.60
10.60
3,117,600
Sep 11, 2026
10.50
10.70
10.40
10.60
10.60
4,791,600
Sep 10, 2026
10.60
10.70
10.50
10.50
10.50
3,234,400
Sep 9, 2026
10.40
10.60
10.40
10.50
10.50
10,176,300
Sep 8, 2026
10.20
10.30
10.10
10.20
10.20
2,603,700
Sep 7, 2026
10.30
10.30
10.10
10.10
10.10
2,231,000
Sep 4, 2026
10.10
10.40
10.10
10.30
10.30
12,494,500
Sep 3, 2026
10.00
10.20
9.95
10.10
10.10
2,534,800
Sep 2, 2026
9.85
10.00
9.85
10.00
10.00
2,090,000
Sep 1, 2026
9.95
10.10
9.80
9.95
9.95
3,229,800
Aug 31, 2026
10.00
10.00
9.90
9.95
9.95
1,262,000
Aug 28, 2026
10.00
10.10
9.90
10.00
10.00
3,119,400
Aug 27, 2026
10.10
10.10
10.00
10.00
10.00
3,028,500
Aug 26, 2026
10.10
10.20
10.00
10.10
10.10
1,726,400
Aug 25, 2026
10.20
10.20
10.00
10.10
10.10
2,261,100
Aug 24, 2026
10.10
10.20
9.90
10.10
10.10
3,640,900
Aug 21, 2026
10.30
10.30
10.00
10.10
10.10
2,766,000
Aug 20, 2026
10.00
10.30
10.00
10.20
10.20
4,536,900
Aug 19, 2026
10.10
10.20
10.00
10.00
10.00
2,197,300
Aug 18, 2026
10.10
10.30
10.10
10.10
10.10
8,033,000
Aug 17, 2026
9.50
10.20
9.50
10.10
10.10
12,169,600
Aug 14, 2026
9.70
9.85
9.50
9.50
9.50
7,037,400
Aug 13, 2026
9.75
10.10
9.50
9.70
9.70
16,244,700
Aug 11, 2026
9.75
9.85
9.70
9.70
9.70
2,764,900
Aug 10, 2026
9.90
9.90
9.75
9.75
9.75
2,985,200
Aug 7, 2026
9.95
9.95
9.80
9.90
9.90
2,100,600
Aug 6, 2026
10.00
10.00
9.85
9.95
9.95
2,957,300
Aug 5, 2026
9.70
10.00
9.70
10.00
10.00
8,893,500
Aug 4, 2026
9.70
9.80
9.70
9.70
9.70
2,716,700
Aug 3, 2026
9.75
9.75
9.65
9.70
9.70
1,169,500
Jul 31, 2026
9.65
9.80
9.65
9.80
9.80
3,723,200
Jul 30, 2026
9.50
9.75
9.50
9.70
9.70
4,195,900
Jul 27, 2026
9.65
9.65
9.40
9.55
9.55
6,831,700
Jul 24, 2026
9.65
9.70
9.50
9.65
9.65
3,572,900
Jul 23, 2026
9.65
9.85
9.65
9.70
9.70
4,676,800
Jul 22, 2026
9.85
9.85
9.60
9.65
9.65
7,032,000
Jul 21, 2026
9.90
9.90
9.75
9.80
9.80
5,468,000
Jul 20, 2026
9.75
9.85
9.70
9.85
9.85
6,946,800
Jul 17, 2026
9.50
9.85
9.50
9.60
9.60
15,609,200
Jul 16, 2026
9.25
9.40
9.25
9.35
9.35
3,276,600
Jul 15, 2026
9.30
9.35
9.20
9.25
9.25
2,201,200
Jul 14, 2026
9.20
9.30
9.15
9.30
9.30
917,400
Jul 13, 2026
9.20
9.25
9.20
9.25
9.25
1,180,300
Jul 10, 2026
9.20
9.25
9.10
9.20
9.20
1,688,700
Jul 9, 2026
9.05
9.25
9.05
9.20
9.20
1,404,900
Jul 8, 2026
9.25
9.30
9.00
9.05
9.05
2,185,100
Jul 7, 2026
9.45
9.45
9.20
9.25
9.25
5,048,400
Jul 6, 2026
9.30
9.45
9.30
9.45
9.45
2,519,800
Jul 3, 2026
9.20
9.40
9.20
9.30
9.30
3,822,300
Jul 2, 2026
8.90
9.25
8.85
9.25
9.25
4,842,300
Jul 1, 2026
9.00
9.00
8.85
8.85
8.85
1,972,500
Jun 30, 2026
8.90
8.95
8.85
8.95
8.95
1,416,400
Jun 29, 2026
8.85
9.00
8.85
8.85
8.85
2,128,200
Jun 26, 2026
8.95
8.95
8.85
8.85
8.85
1,757,300
Jun 25, 2026
8.95
9.00
8.85
8.95
8.95
2,108,500
Jun 24, 2026
8.60
8.95
8.60
8.95
8.95
6,164,600
Jun 23, 2026
8.60
8.65
8.60
8.60
8.60
545,300
Jun 22, 2026
8.65
8.70
8.60
8.60
8.60
1,514,900
Jun 19, 2026
8.60
8.65
8.55
8.60
8.60
2,829,700
Jun 18, 2026
8.65
8.70
8.55
8.60
8.60
2,172,700
Jun 17, 2026
8.60
8.75
8.60
8.65
8.65
1,854,800
Jun 16, 2026
8.65
8.65
8.60
8.60
8.60
604,400
Jun 15, 2026
8.65
8.65
8.55
8.60
8.60
1,405,100
Jun 12, 2026
8.55
8.60
8.55
8.55
8.55
203,700
Jun 11, 2026
8.55
8.65
8.55
8.55
8.55
1,411,400
Jun 10, 2026
8.60
8.65
8.55
8.55
8.55
1,278,500
Jun 9, 2026
8.55
8.65
8.55
8.60
8.60
566,400
Jun 8, 2026
8.55
8.65
8.55
8.55
8.55
1,758,000
Jun 5, 2026
8.65
8.65
8.60
8.65
8.65
1,842,500
Jun 4, 2026
8.55
8.65
8.55
8.60
8.60
1,282,500
Jun 2, 2026
8.55
8.60
8.50
8.55
8.55
2,110,500
May 29, 2026
8.65
8.65
8.55
8.55
8.55
1,597,700
May 28, 2026
8.65
8.65
8.60
8.60
8.60
313,700
May 27, 2026
8.65
8.65
8.55
8.65
8.65
1,199,200
May 26, 2026
8.65
8.65
8.65
8.65
8.65
-
May 25, 2026
8.60
8.70
8.60
8.65
8.65
984,500
May 22, 2026
8.60
8.65
8.55
8.60
8.60
2,024,000
May 21, 2026
8.60
8.65
8.55
8.60
8.60
902,000
May 20, 2026
8.60
8.65
8.55
8.60
8.60
3,276,200
May 19, 2026
8.65
8.70
8.60
8.60
8.60
865,500
May 18, 2026
8.60
8.65
8.55
8.65
8.65
1,002,800
May 15, 2026
8.60
8.70
8.55
8.60
8.60
2,074,100
May 14, 2026
8.75
8.80
8.50
8.55
8.55
11,733,700
May 13, 2026
8.80
8.85
8.70
8.75
8.75
849,000
May 12, 2026
8.75
8.85
8.75
8.75
8.75
664,400
May 11, 2026
8.95
8.95
8.60
8.70
8.70
4,741,400
May 8, 2026
9.05
9.05
8.90
8.95
8.95
2,608,500
May 7, 2026
9.05
9.20
9.00
9.00
9.00
2,925,900
May 6, 2026
9.00
9.15
8.95
9.00
9.00
2,550,900
May 5, 2026
9.15
9.15
9.00
9.00
9.00
1,715,100
Apr 30, 2026
9.10
9.15
9.00
9.15
9.15
880,100
Apr 29, 2026
9.05
9.20
8.95
9.10
9.10
5,173,100
Apr 28, 2026
9.00
9.05
8.95
9.00
9.00
652,400
Apr 27, 2026
9.05
9.05
8.95
8.95
8.95
1,226,800
Apr 24, 2026
9.10
9.15
8.95
9.05
9.05
1,764,000
Apr 23, 2026
9.20
9.20
9.10
9.10
9.10
505,400
Apr 22, 2026
9.15
9.25
9.15
9.20
9.20
969,500
Apr 21, 2026
9.15
9.30
9.10
9.20
9.20
1,246,100
Apr 20, 2026
9.25
9.25
9.10
9.15
9.15
763,200
Apr 17, 2026
9.30
9.30
9.20
9.30
9.30
824,500
Apr 16, 2026
9.30
9.35
9.20
9.30
9.30
1,706,200
Apr 10, 2026
9.25
9.40
9.25
9.30
9.30
976,500
Apr 9, 2026
9.40
9.40
9.20
9.25
9.25
1,230,500
Apr 8, 2026
9.40
9.40
9.35
9.35
9.35
676,500
Apr 7, 2026
9.40
9.40
9.20
9.35
9.35
1,177,400
Apr 3, 2026
9.55
9.60
9.25
9.35
9.35
5,702,700
Apr 2, 2026
9.45
9.70
9.45
9.55
9.55
9,233,000
Apr 1, 2026
9.50
9.50
9.40
9.45
9.45
1,694,900
Mar 31, 2026
9.35
9.55
9.35
9.45
9.45
3,423,800
Mar 30, 2026
9.35
9.60
9.30
9.30
9.30
4,754,100
Mar 27, 2026
9.30
9.60
9.30
9.40
9.40
7,148,400
Mar 26, 2026
9.30
9.40
9.20
9.25
9.25
2,257,100
Mar 25, 2026
9.10
9.40
9.10
9.35
9.35
2,422,100
Mar 24, 2026
9.05
9.10
8.95
9.10
9.10
1,433,200
Mar 23, 2026
9.00
9.05
8.95
9.00
9.00
1,737,000
Mar 20, 2026
9.20
9.20
9.10
9.10
9.10
1,923,200
Mar 19, 2026
9.60
9.60
9.10
9.10
9.10
3,515,300
Mar 18, 2026
9.20
9.60
9.10
9.60
9.60
5,092,600
Mar 17, 2026
8.85
9.20
8.85
9.10
9.10
3,074,900
Mar 16, 2026
8.90
8.90
8.80
8.80
8.80
3,955,700
Mar 13, 2026
9.00
9.00
8.90
8.90
8.90
1,233,500
Mar 12, 2026
9.05
9.10
8.95
9.05
9.05
1,479,600
Mar 11, 2026
8.95
9.10
8.95
9.05
9.05
1,721,400
Mar 10, 2026
9.00
9.05
8.85
9.00
9.00
1,458,600
Mar 9, 2026
8.70
9.00
8.65
9.00
9.00
2,786,300
Mar 6, 2026
8.90
9.05
8.80
9.05
9.05
5,756,900
Mar 5, 2026
9.00
9.05
8.85
9.05
9.05
2,901,300
Mar 4, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
9.00
9.20
8.70
8.85
8.85
5,890,000
Mar 2, 2026
9.60
9.70
9.50
9.55
9.35
4,369,800
Feb 27, 2026
9.65
9.80
9.65
9.75
9.55
2,316,800
Feb 26, 2026
9.60
9.75
9.60
9.70
9.50
2,421,300
Feb 25, 2026
9.70
9.75
9.60
9.60
9.40
4,131,300
Feb 24, 2026
9.60
9.70
9.55
9.70
9.50
1,738,500
Feb 23, 2026
9.80
9.80
9.50
9.60
9.40
5,884,800
Feb 20, 2026
10.10
10.10
9.75
9.75
9.55
5,677,800
Feb 19, 2026
10.10
10.20
10.00
10.10
9.89
8,672,700
Feb 18, 2026
9.90
10.10
9.85
10.00
9.79
5,314,700
Feb 17, 2026
9.75
9.90
9.70
9.85
9.64
2,192,800
Feb 16, 2026
9.80
9.85
9.65
9.70
9.50
5,381,900
Feb 13, 2026
9.85
9.95
9.75
9.80
9.59
4,107,200
Feb 12, 2026
9.80
9.90
9.75
9.85
9.64
2,514,900
Feb 11, 2026
9.85
9.85
9.75
9.80
9.59
4,905,800
Feb 10, 2026
9.80
9.90
9.75
9.85
9.64
3,485,700
Feb 9, 2026
9.90
9.95
9.75
9.80
9.59
4,611,500
Feb 6, 2026
9.75
9.90
9.70
9.80
9.59
2,164,300
Feb 5, 2026
9.60
9.80
9.60
9.80
9.59
1,365,500
Feb 4, 2026
9.80
9.80
9.55
9.65
9.45
1,279,300
Feb 3, 2026
9.50
9.80
9.50
9.80
9.59
4,160,200
Feb 2, 2026
9.50
9.55
9.40
9.50
9.30
4,290,000
Jan 30, 2026
9.60
9.60
9.50
9.55
9.35
1,501,100
Jan 29, 2026
9.70
9.70
9.50
9.55
9.35
4,405,900
Jan 28, 2026
9.85
9.85
9.60
9.65
9.45
5,680,600
Jan 27, 2026
9.75
9.80
9.65
9.75
9.55
7,430,500
Jan 26, 2026
9.85
9.85
9.70
9.75
9.55
2,674,200
Jan 23, 2026
10.00
10.00
9.80
9.80
9.59
5,137,500
Jan 22, 2026
10.10
10.10
9.95
10.00
9.79
2,562,000
Jan 21, 2026
10.10
10.20
10.00
10.10
9.89
2,834,100
Jan 20, 2026
10.10
10.20
10.10
10.10
9.89
659,900
Jan 19, 2026
10.30
10.30
10.00
10.20
9.99
2,360,400
Jan 16, 2026
10.20
10.30
10.00
10.30
10.08
1,412,700
Jan 15, 2026
10.10
10.20
10.00
10.10
9.89
1,228,600
Jan 14, 2026
10.00
10.10
9.95
10.00
9.79
1,602,700
Jan 13, 2026
10.40
10.50
10.00
10.00
9.79
2,118,600
Jan 12, 2026
10.80
10.80
10.40
10.40
10.18
1,440,900
Jan 9, 2026
10.50
10.90
10.40
10.70
10.48
3,855,400
Jan 8, 2026
10.60
10.60
10.40
10.40
10.18
1,719,800
Jan 7, 2026
10.60
10.70
10.30
10.50
10.28
3,532,000
Jan 6, 2026
10.60
10.80
10.50
10.60
10.38
5,379,700
Jan 5, 2026
10.60
10.70
10.50
10.60
10.38
3,624,900
Dec 30, 2025
10.10
10.70
10.10
10.60
10.38
5,295,900
Dec 29, 2025
10.10
10.30
10.00
10.10
9.89
1,264,100
Dec 26, 2025
10.10
10.20
10.00
10.10
9.89
353,500
Dec 25, 2025
10.10
10.20
10.10
10.10
9.89
255,600
Dec 24, 2025
10.30
10.40
10.00
10.10
9.89
1,136,300
Dec 23, 2025
10.40
10.40
10.30
10.30
10.08
435,200
Dec 22, 2025
10.40
10.40
10.20
10.40
10.18
1,374,200
Dec 19, 2025
10.40
10.50
10.30
10.40
10.18
1,245,200
Dec 18, 2025
10.40
10.50
10.40
10.40
10.18
836,500
Dec 17, 2025
10.40
10.50
10.30
10.50
10.28
2,182,000
Dec 16, 2025
10.20
10.40
10.20
10.40
10.18
1,304,600
Dec 15, 2025
10.20
10.30
10.10
10.30
10.08
614,100
Dec 12, 2025
10.10
10.30
10.10
10.30
10.08
1,001,000
Dec 11, 2025
10.00
10.20
9.95
10.20
9.99
2,542,300
Dec 9, 2025
9.80
10.00
9.75
10.00
9.79
1,767,000
Dec 8, 2025
9.85
9.90
9.75
9.80
9.59
1,399,600
Dec 4, 2025
9.85
9.90
9.80
9.90
9.69
467,600
Dec 3, 2025
9.85
9.95
9.85
9.85
9.64
865,500
Dec 2, 2025
9.80
9.90
9.75
9.85
9.64
2,095,500
Dec 1, 2025
9.80
9.90
9.75
9.80
9.59
619,800
Nov 28, 2025
9.85
9.90
9.75
9.80
9.59
1,008,900
Nov 27, 2025
9.85
9.90
9.85
9.85
9.64
775,200
Nov 26, 2025
10.10
10.10
9.75
9.85
9.64
3,730,400
Nov 25, 2025
10.10
10.20
10.00
10.00
9.79
667,200
Nov 24, 2025
10.30
10.40
10.00
10.10
9.89
1,673,400
Nov 21, 2025
10.20
10.30
10.00
10.20
9.99
2,628,000
Nov 20, 2025
10.30
10.30
10.20
10.30
10.08
384,000
Nov 19, 2025
10.30
10.40
10.20
10.30
10.08
1,132,000
Nov 18, 2025
10.30
10.50
10.20
10.20
9.99
1,640,000
Nov 17, 2025
10.30
10.60
10.00
10.40
10.18
4,018,300
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
1,322,600
Nov 12, 2025
10.30
11.00
10.30
10.50
10.28
9,912,800
Nov 11, 2025
10.10
10.40
10.00
10.20
9.99
3,026,100
Nov 10, 2025
10.40
10.40
10.10
10.10
9.89
1,606,800
Nov 7, 2025
10.40
10.50
10.30
10.40
10.18
622,500
Nov 6, 2025
10.50
10.50
10.40
10.40
10.18
1,524,800
Nov 5, 2025
10.40
10.50
10.30
10.50
10.28
1,648,300
Nov 4, 2025
10.40
10.50
10.30
10.40
10.18
1,287,200
Nov 3, 2025
10.30
10.60
10.20
10.30
10.08
1,998,800
Oct 31, 2025
10.30
10.50
10.20
10.30
10.08
832,800
Oct 30, 2025
10.30
10.60
10.30
10.40
10.18
2,397,900
