FPT Corporation (FPTVN11) Price History

Daily open, high, low, close and volume for FPT Corporation (FPTVN11) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	THB 1.53	THB 1.53	THB 1.50	THB 1.52	682,535
2026-10-08	THB 1.59	THB 1.59	THB 1.56	THB 1.56	67,686
2026-10-07	THB 1.58	THB 1.58	THB 1.55	THB 1.56	475,162
2026-10-06	THB 1.59	THB 1.59	THB 1.57	THB 1.58	639,798
2026-10-05	THB 1.63	THB 1.63	THB 1.61	THB 1.62	331,997
2026-10-02	THB 1.64	THB 1.64	THB 1.62	THB 1.62	3,197,719
2026-10-01	THB 1.64	THB 1.64	THB 1.62	THB 1.64	121,884
2026-09-30	THB 1.65	THB 1.66	THB 1.63	THB 1.64	298,327
2026-09-29	THB 1.65	THB 1.66	THB 1.64	THB 1.65	313,001
2026-09-28	THB 1.66	THB 1.66	THB 1.63	THB 1.65	605,412
2026-09-25	THB 1.69	THB 1.69	THB 1.67	THB 1.68	195,426
2026-09-24	THB 1.70	THB 1.70	THB 1.67	THB 1.69	316,807
2026-09-23	THB 1.70	THB 1.72	THB 1.69	THB 1.70	563,739
2026-09-22	THB 1.72	THB 1.72	THB 1.71	THB 1.72	668,888
2026-09-21	THB 1.71	THB 1.72	THB 1.67	THB 1.71	2,244,537
2026-09-18	THB 1.91	THB 1.93	THB 1.86	THB 1.89	904,183
2026-09-17	THB 1.89	THB 1.90	THB 1.88	THB 1.90	453,159
2026-09-16	THB 1.86	THB 1.88	THB 1.84	THB 1.87	2,726,137
2026-09-15	THB 1.87	THB 1.89	THB 1.86	THB 1.87	425,016
2026-09-14	THB 1.88	THB 1.88	THB 1.85	THB 1.87	318,588
2026-09-11	THB 1.89	THB 1.89	THB 1.85	THB 1.87	333,087
2026-09-10	THB 1.88	THB 1.90	THB 1.87	THB 1.89	419,308
2026-09-09	THB 1.85	THB 1.86	THB 1.83	THB 1.85	122,281
2026-09-08	THB 1.84	THB 1.84	THB 1.83	THB 1.83	284,658
2026-09-07	THB 1.86	THB 1.87	THB 1.84	THB 1.84	220,886
2026-09-04	THB 1.84	THB 1.85	THB 1.83	THB 1.85	204,068
2026-09-03	THB 1.83	THB 1.84	THB 1.82	THB 1.84	330,712
2026-09-02	THB 1.87	THB 1.87	THB 1.84	THB 1.84	158,364
2026-09-01	THB 1.87	THB 1.87	THB 1.85	THB 1.87	60,004
2026-08-31	THB 1.86	THB 1.87	THB 1.85	THB 1.85	260,454
2026-08-28	THB 1.86	THB 1.88	THB 1.85	THB 1.85	2,619,471
2026-08-27	THB 1.83	THB 1.83	THB 1.82	THB 1.82	211,315
2026-08-26	THB 1.80	THB 1.83	THB 1.80	THB 1.83	136,753
2026-08-25	THB 1.81	THB 1.81	THB 1.78	THB 1.79	22,370
2026-08-24	THB 1.81	THB 1.82	THB 1.78	THB 1.79	165,337
2026-08-21	THB 1.77	THB 1.82	THB 1.76	THB 1.80	123,196
2026-08-20	THB 1.76	THB 1.77	THB 1.75	THB 1.75	202,881
2026-08-19	THB 1.75	THB 1.75	THB 1.74	THB 1.74	175,763
2026-08-18	THB 1.74	THB 1.75	THB 1.74	THB 1.74	807,473
2026-08-17	THB 1.76	THB 1.76	THB 1.74	THB 1.74	428,058
2026-08-14	THB 1.78	THB 1.78	THB 1.74	THB 1.75	619,970
2026-08-13	THB 1.82	THB 1.82	THB 1.77	THB 1.79	432,233
2026-08-11	THB 1.83	THB 1.84	THB 1.81	THB 1.82	83,162
2026-08-10	THB 1.81	THB 1.82	THB 1.80	THB 1.82	188,521
2026-08-07	THB 1.79	THB 1.82	THB 1.79	THB 1.80	704,314
2026-08-06	THB 1.79	THB 1.80	THB 1.78	THB 1.79	135,084
2026-08-05	THB 1.82	THB 1.82	THB 1.78	THB 1.79	728,945
2026-08-04	THB 1.83	THB 1.85	THB 1.82	THB 1.83	453,517
2026-08-03	THB 1.76	THB 1.83	THB 1.76	THB 1.82	1,918,734
2026-07-31	THB 1.71	THB 1.73	THB 1.69	THB 1.71	856,809
2026-07-30	THB 1.69	THB 1.72	THB 1.69	THB 1.71	1,316,065
2026-07-27	THB 1.62	THB 1.62	THB 1.60	THB 1.62	1,603,064
2026-07-24	THB 1.64	THB 1.65	THB 1.61	THB 1.63	1,029,768
2026-07-23	THB 1.68	THB 1.69	THB 1.66	THB 1.68	1,045,759
2026-07-22	THB 1.72	THB 1.73	THB 1.67	THB 1.68	2,967,411
2026-07-21	THB 1.73	THB 1.73	THB 1.67	THB 1.69	1,344,191
2026-07-20	THB 1.73	THB 1.74	THB 1.71	THB 1.73	514,077
2026-07-17	THB 1.73	THB 1.75	THB 1.72	THB 1.73	1,059,272
2026-07-16	THB 1.73	THB 1.74	THB 1.66	THB 1.74	2,640,954
2026-07-15	THB 1.78	THB 1.78	THB 1.72	THB 1.75	1,963,160
2026-07-14	THB 1.80	THB 1.81	THB 1.80	THB 1.81	99,707
2026-07-13	THB 1.81	THB 1.82	THB 1.79	THB 1.79	102,413
2026-07-10	THB 1.82	THB 1.83	THB 1.79	THB 1.80	509,088
2026-07-09	THB 1.86	THB 1.86	THB 1.84	THB 1.85	119,366
2026-07-08	THB 1.84	THB 1.86	THB 1.84	THB 1.84	354,394
2026-07-07	THB 1.85	THB 1.88	THB 1.85	THB 1.86	338,906
2026-07-06	THB 1.84	THB 1.88	THB 1.84	THB 1.86	516,101
2026-07-03	THB 1.83	THB 1.85	THB 1.82	THB 1.83	225,078
2026-07-02	THB 1.86	THB 1.86	THB 1.83	THB 1.85	539,005
2026-07-01	THB 1.79	THB 1.86	THB 1.79	THB 1.85	208,491
2026-06-30	THB 1.79	THB 1.79	THB 1.78	THB 1.79	197,575
2026-06-29	THB 1.80	THB 1.80	THB 1.79	THB 1.79	243,144
2026-06-26	THB 1.81	THB 1.81	THB 1.79	THB 1.81	37,418
2026-06-25	THB 1.82	THB 1.82	THB 1.80	THB 1.81	59,359
2026-06-24	THB 1.79	THB 1.81	THB 1.78	THB 1.81	536,857
2026-06-23	THB 1.79	THB 1.80	THB 1.78	THB 1.80	49,106
2026-06-22	THB 1.78	THB 1.78	THB 1.77	THB 1.77	566,918
2026-06-19	THB 1.79	THB 1.79	THB 1.78	THB 1.79	128,884
2026-06-18	THB 1.79	THB 1.79	THB 1.78	THB 1.79	570,860
2026-06-17	THB 1.82	THB 1.82	THB 1.80	THB 1.80	347,763
2026-06-16	THB 1.84	THB 1.84	THB 1.82	THB 1.83	295,593
2026-06-15	THB 1.85	THB 1.85	THB 1.83	THB 1.84	97,871
2026-06-12	THB 1.85	THB 1.86	THB 1.83	THB 1.84	113,728
2026-06-11	THB 1.85	THB 1.85	THB 1.84	THB 1.84	212,703
2026-06-10	THB 1.85	THB 1.86	THB 1.85	THB 1.86	2,711
2026-06-09	THB 1.83	THB 1.85	THB 1.81	THB 1.85	71,035
2026-06-08	THB 1.85	THB 1.85	THB 1.82	THB 1.83	230,855
2026-06-05	THB 1.88	THB 1.88	THB 1.85	THB 1.87	307,028
2026-06-04	THB 1.90	THB 1.92	THB 1.89	THB 1.90	247,297
2026-06-02	THB 1.85	THB 1.87	THB 1.85	THB 1.87	273,931
2026-05-29	THB 1.79	THB 1.80	THB 1.79	THB 1.79	74,945
2026-05-28	THB 1.82	THB 1.82	THB 1.77	THB 1.78	275,527
2026-05-27	THB 1.85	THB 1.85	THB 1.82	THB 1.84	109,928
2026-05-26	THB 1.84	THB 1.85	THB 1.84	THB 1.84	174,895
2026-05-25	THB 1.85	THB 1.85	THB 1.82	THB 1.84	420,730
2026-05-22	THB 1.91	THB 1.93	THB 1.86	THB 1.88	514,228
2026-05-21	THB 1.88	THB 1.93	THB 1.88	THB 1.90	143,432
2026-05-20	THB 1.86	THB 1.94	THB 1.84	THB 1.93	1,111,907
2026-05-19	THB 1.86	THB 1.88	THB 1.85	THB 1.86	240,988
2026-05-18	THB 1.81	THB 1.86	THB 1.81	THB 1.86	270,083
2026-05-15	THB 1.80	THB 1.82	THB 1.80	THB 1.82	144,248
2026-05-14	THB 1.84	THB 1.85	THB 1.80	THB 1.83	146,892
2026-05-13	THB 1.74	THB 1.77	THB 1.72	THB 1.77	1,559,620
2026-05-12	THB 1.75	THB 1.76	THB 1.74	THB 1.74	181,354
2026-05-11	THB 1.76	THB 1.76	THB 1.73	THB 1.74	650,961
2026-05-08	THB 1.80	THB 1.80	THB 1.78	THB 1.79	984,624
2026-05-07	THB 1.82	THB 1.83	THB 1.80	THB 1.81	682,078
2026-05-06	THB 1.82	THB 1.82	THB 1.81	THB 1.82	820,403
2026-05-05	THB 1.84	THB 1.86	THB 1.82	THB 1.85	400,649
2026-04-30	THB 1.89	THB 1.89	THB 1.86	THB 1.88	141,105
2026-04-29	THB 1.83	THB 1.88	THB 1.83	THB 1.87	97,208
2026-04-28	THB 1.82	THB 1.82	THB 1.81	THB 1.81	831,441
2026-04-27	THB 1.81	THB 1.82	THB 1.79	THB 1.81	551,598
2026-04-24	THB 1.83	THB 1.83	THB 1.82	THB 1.82	171,839
2026-04-23	THB 1.84	THB 1.85	THB 1.83	THB 1.85	759,925
2026-04-22	THB 1.84	THB 1.84	THB 1.82	THB 1.84	593,580
2026-04-21	THB 1.87	THB 1.88	THB 1.84	THB 1.85	1,033,378
2026-04-20	THB 1.88	THB 1.89	THB 1.87	THB 1.88	176,144
2026-04-17	THB 1.86	THB 1.90	THB 1.85	THB 1.87	921,956
2026-04-16	THB 1.83	THB 1.83	THB 1.80	THB 1.81	867,100
2026-04-10	THB 1.92	THB 1.92	THB 1.90	THB 1.91	157,798
2026-04-09	THB 1.93	THB 1.93	THB 1.91	THB 1.91	264,899
2026-04-08	THB 1.85	THB 1.93	THB 1.85	THB 1.93	225,525
2026-04-07	THB 1.85	THB 1.85	THB 1.84	THB 1.84	163,762
2026-04-03	THB 1.88	THB 1.88	THB 1.84	THB 1.85	158,435
2026-04-02	THB 1.87	THB 1.88	THB 1.85	THB 1.86	162,946
2026-04-01	THB 1.89	THB 1.89	THB 1.87	THB 1.88	278,088
2026-03-31	THB 1.89	THB 1.89	THB 1.88	THB 1.88	45,553
2026-03-30	THB 1.85	THB 1.87	THB 1.84	THB 1.86	65,411
2026-03-27	THB 1.87	THB 1.90	THB 1.86	THB 1.90	61,000
2026-03-26	THB 1.89	THB 1.89	THB 1.85	THB 1.85	167,343
2026-03-25	THB 1.88	THB 1.91	THB 1.88	THB 1.90	137,663
2026-03-24	THB 1.85	THB 1.88	THB 1.85	THB 1.86	23,743
2026-03-23	THB 1.82	THB 1.89	THB 1.80	THB 1.83	150,260
2026-03-20	THB 1.86	THB 1.86	THB 1.84	THB 1.86	549,719
2026-03-19	THB 1.94	THB 1.94	THB 1.90	THB 1.92	96,076
2026-03-18	THB 1.97	THB 1.97	THB 1.93	THB 1.95	170,218
2026-03-17	THB 2.00	THB 2.00	THB 1.97	THB 1.97	161,044
2026-03-16	THB 1.93	THB 1.95	THB 1.93	THB 1.94	131,612
2026-03-13	THB 1.92	THB 1.92	THB 1.88	THB 1.90	111,738
2026-03-12	THB 1.92	THB 1.92	THB 1.88	THB 1.90	342,982
2026-03-11	THB 1.90	THB 1.95	THB 1.90	THB 1.94	1,115,989
2026-03-10	THB 1.90	THB 1.93	THB 1.89	THB 1.93	588,758
2026-03-09	THB 1.86	THB 1.87	THB 1.84	THB 1.86	870,789
2026-03-06	THB 2.04	THB 2.04	THB 1.98	THB 1.99	915,182
2026-03-05	THB 2.08	THB 2.10	THB 2.04	THB 2.08	356,871
2026-03-04	THB 2.10	THB 2.10	THB 2.04	THB 2.06	490,326
2026-03-02	THB 2.18	THB 2.18	THB 2.14	THB 2.16	125,486
2026-02-27	THB 2.18	THB 2.22	THB 2.18	THB 2.22	88,293
2026-02-26	THB 2.18	THB 2.18	THB 2.14	THB 2.18	539,188
2026-02-25	THB 2.18	THB 2.18	THB 2.12	THB 2.12	1,237,456
2026-02-24	THB 2.24	THB 2.24	THB 2.20	THB 2.22	892,532
2026-02-23	THB 2.28	THB 2.28	THB 2.24	THB 2.28	296,326
2026-02-20	THB 2.32	THB 2.32	THB 2.30	THB 2.30	869,162
2026-02-19	THB 2.34	THB 2.34	THB 2.32	THB 2.32	85,425
2026-02-18	THB 2.30	THB 2.34	THB 2.30	THB 2.32	84,882
2026-02-17	THB 2.34	THB 2.34	THB 2.30	THB 2.34	33,104
2026-02-16	THB 2.34	THB 2.34	THB 2.30	THB 2.34	296,778
2026-02-13	THB 2.38	THB 2.38	THB 2.32	THB 2.34	311,564
2026-02-12	THB 2.38	THB 2.38	THB 2.36	THB 2.38	262,492
2026-02-11	THB 2.40	THB 2.40	THB 2.38	THB 2.38	118,826
2026-02-10	THB 2.40	THB 2.40	THB 2.36	THB 2.40	232,467
2026-02-09	THB 2.36	THB 2.40	THB 2.36	THB 2.40	320,399
2026-02-06	THB 2.42	THB 2.44	THB 2.38	THB 2.40	429,019
2026-02-05	THB 2.48	THB 2.48	THB 2.44	THB 2.46	335,104
2026-02-04	THB 2.52	THB 2.52	THB 2.48	THB 2.50	80,351
2026-02-03	THB 2.56	THB 2.56	THB 2.52	THB 2.52	58,618
2026-02-02	THB 2.56	THB 2.56	THB 2.46	THB 2.54	199,921
2026-01-30	THB 2.58	THB 2.60	THB 2.52	THB 2.54	171,505
2026-01-29	THB 2.52	THB 2.58	THB 2.52	THB 2.56	228,547
2026-01-28	THB 2.46	THB 2.52	THB 2.46	THB 2.52	64,617
2026-01-27	THB 2.40	THB 2.46	THB 2.40	THB 2.44	12,887
2026-01-26	THB 2.40	THB 2.40	THB 2.32	THB 2.38	229,351
2026-01-23	THB 2.52	THB 2.52	THB 2.40	THB 2.42	501,253
2026-01-22	THB 2.50	THB 2.54	THB 2.50	THB 2.50	24,515
2026-01-21	THB 2.44	THB 2.54	THB 2.42	THB 2.50	138,688
2026-01-20	THB 2.54	THB 2.54	THB 2.48	THB 2.48	953,661
2026-01-19	THB 2.56	THB 2.58	THB 2.54	THB 2.56	1,509,017
2026-01-16	THB 2.42	THB 2.58	THB 2.42	THB 2.58	567,084
2026-01-15	THB 2.40	THB 2.44	THB 2.40	THB 2.40	1,855,903
2026-01-14	THB 2.40	THB 2.44	THB 2.40	THB 2.40	883,566
2026-01-13	THB 2.44	THB 2.44	THB 2.38	THB 2.40	2,082,172
2026-01-12	THB 2.36	THB 2.42	THB 2.36	THB 2.42	737,725
2026-01-09	THB 2.34	THB 2.38	THB 2.34	THB 2.36	89,693
2026-01-08	THB 2.36	THB 2.36	THB 2.32	THB 2.34	81,855
2026-01-07	THB 2.30	THB 2.38	THB 2.30	THB 2.36	335,606
2026-01-06	THB 2.28	THB 2.28	THB 2.24	THB 2.28	269,526
2026-01-05	THB 2.30	THB 2.30	THB 2.28	THB 2.30	84,053
2025-12-30	THB 2.30	THB 2.34	THB 2.30	THB 2.34	33,002
2025-12-29	THB 2.24	THB 2.28	THB 2.24	THB 2.28	3,509
2025-12-26	THB 2.24	THB 2.24	THB 2.20	THB 2.22	129,574
2025-12-25	THB 2.26	THB 2.26	THB 2.24	THB 2.24	30,682
2025-12-24	THB 2.26	THB 2.26	THB 2.24	THB 2.26	62,616
2025-12-23	THB 2.28	THB 2.28	THB 2.26	THB 2.26	298,290
2025-12-22	THB 2.28	THB 2.28	THB 2.24	THB 2.26	95,190
2025-12-19	THB 2.30	THB 2.30	THB 2.28	THB 2.28	67,119
2025-12-18	THB 2.30	THB 2.32	THB 2.24	THB 2.30	46,564
2025-12-17	THB 2.32	THB 2.34	THB 2.28	THB 2.32	3,008,373
2025-12-16	THB 2.26	THB 2.32	THB 2.26	THB 2.32	3,270,606
2025-12-15	THB 2.30	THB 2.32	THB 2.26	THB 2.30	7,547,466
2025-12-12	THB 2.34	THB 2.36	THB 2.30	THB 2.30	9,482,005
2025-12-11	THB 2.36	THB 2.38	THB 2.34	THB 2.38	5,637,192
2025-12-09	THB 2.34	THB 2.40	THB 2.32	THB 2.40	1,142,980
2025-12-08	THB 2.38	THB 2.38	THB 2.34	THB 2.38	2,676,071
2025-12-04	THB 2.42	THB 2.42	THB 2.38	THB 2.40	230,129
2025-12-03	THB 2.40	THB 2.40	THB 2.36	THB 2.40	54,669
2025-12-02	THB 2.40	THB 2.40	THB 2.38	THB 2.40	2,084,215
2025-12-01	THB 2.42	THB 2.42	THB 2.40	THB 2.40	3,326,353
2025-11-28	THB 2.48	THB 2.48	THB 2.44	THB 2.44	4,123,085
2025-11-27	THB 2.48	THB 2.50	THB 2.44	THB 2.50	4,053,466
2025-11-26	THB 2.50	THB 2.50	THB 2.48	THB 2.48	5,156,248
2025-11-25	THB 2.50	THB 2.50	THB 2.48	THB 2.48	7,240,600
2025-11-24	THB 2.52	THB 2.52	THB 2.50	THB 2.50	42,017
2025-11-21	THB 2.46	THB 2.52	THB 2.44	THB 2.50	195,310
2025-11-20	THB 2.48	THB 2.50	THB 2.46	THB 2.48	14,890
2025-11-19	THB 2.48	THB 2.48	THB 2.44	THB 2.46	67,525
2025-11-18	THB 2.50	THB 2.52	THB 2.46	THB 2.50	1,531,855
2025-11-17	THB 2.52	THB 2.54	THB 2.50	THB 2.54	285,802
2025-11-14	THB 2.48	THB 2.50	THB 2.48	THB 2.50	171,094
2025-11-13	THB 2.48	THB 2.50	THB 2.46	THB 2.46	69,377
2025-11-12	THB 2.42	THB 2.52	THB 2.42	THB 2.52	308,266
2025-11-11	THB 2.44	THB 2.44	THB 2.38	THB 2.40	202,887
2025-11-10	THB 2.50	THB 2.50	THB 2.38	THB 2.40	607,337
2025-11-07	THB 2.54	THB 2.54	THB 2.50	THB 2.54	83,865
2025-11-06	THB 2.50	THB 2.54	THB 2.50	THB 2.50	69,495
2025-11-05	THB 2.54	THB 2.54	THB 2.50	THB 2.52	1,439,330
2025-11-04	THB 2.58	THB 2.60	THB 2.54	THB 2.60	711,508
2025-11-03	THB 2.64	THB 2.64	THB 2.60	THB 2.60	412,510
2025-10-31	THB 2.52	THB 2.60	THB 2.52	THB 2.58	468,559
2025-10-30	THB 2.56	THB 2.58	THB 2.54	THB 2.56	170,069
2025-10-29	THB 2.54	THB 2.56	THB 2.52	THB 2.54	668,342
2025-10-28	THB 2.54	THB 2.56	THB 2.52	THB 2.56	652,085
2025-10-27	THB 2.44	THB 2.50	THB 2.44	THB 2.46	249,460
2025-10-24	THB 2.42	THB 2.46	THB 2.42	THB 2.44	110,899
2025-10-22	THB 2.42	THB 2.44	THB 2.40	THB 2.44	1,110,301
2025-10-21	THB 2.28	THB 2.38	THB 2.26	THB 2.36	229,732
2025-10-20	THB 2.22	THB 2.28	THB 2.18	THB 2.20	483,107
2025-10-17	THB 2.26	THB 2.26	THB 2.20	THB 2.24	529,090
2025-10-16	THB 2.26	THB 2.26	THB 2.22	THB 2.24	141,592
2025-10-15	THB 2.30	THB 2.32	THB 2.22	THB 2.22	728,723
2025-10-14	THB 2.34	THB 2.34	THB 2.30	THB 2.32	538,763
2025-10-10	THB 2.40	THB 2.42	THB 2.38	THB 2.42	988,860
2025-10-09	THB 2.34	THB 2.36	THB 2.32	THB 2.36	164,336