GFPT Public Co. Ltd.(TH:GFPT)
฿9.70+0.05 (+0.52%)
TH:GFPT
GFPT Public Co. Ltd. historical prices
฿9.70
At close:+0.05 (+0.52%)
GFPT Public Co. Ltd. (GFPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | +0.52% | 1,133,218 | 0.34 |
| Nov 10, 2026 | 9.60 | 9.70 | 9.45 | 9.65 | 9.65 | +1.58% | 1,332,333 | 0.38 |
| Nov 09, 2026 | 9.55 | 9.70 | 9.55 | 9.60 | 9.60 | +1.05% | 1,041,008 | 0.30 |
| Nov 06, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 1,539,879 | 0.43 |
| Nov 05, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | -1.02% | 1,214,680 | 0.34 |
| Nov 04, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | +2.60% | 1,390,912 | 0.39 |
| Nov 03, 2026 | 9.65 | 9.75 | 9.55 | 9.60 | 9.60 | -1.03% | 2,227,409 | 0.62 |
| Nov 02, 2026 | 9.75 | 9.85 | 9.55 | 9.70 | 9.70 | -1.02% | 4,717,605 | 1.29 |
| Oct 30, 2026 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | 0.00% | 1,088,613 | 0.30 |
| Oct 29, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.51% | 1,852,603 | 0.50 |
| Oct 28, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 0.00% | 1,122,723 | 0.30 |
| Oct 27, 2026 | 10.10 | 10.20 | 9.90 | 9.95 | 9.95 | -1.49% | 3,006,865 | 0.80 |
| Oct 26, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 1,850,801 | 0.50 |
| Oct 23, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | +1.00% | 953,074 | 0.25 |
| Oct 21, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 3,997,459 | 1.05 |
| Oct 20, 2026 | 10.90 | 10.90 | 10.00 | 10.10 | 10.10 | -8.18% | 9,683,264 | 2.59 |
| Oct 19, 2026 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | -2.65% | 4,956,613 | 1.31 |
| Oct 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | +1.80% | 670,535 | 0.17 |
| Oct 14, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 754,124 | 0.18 |
| Oct 13, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 0.00% | 580,624 | 0.13 |
| Oct 09, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 618,640 | 0.14 |
| Oct 08, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 2,033,506 | 0.47 |
| Oct 07, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 2,289,032 | 0.53 |
| Oct 06, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.00% | 1,426,231 | 0.33 |
| Oct 05, 2026 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | +1.77% | 6,604,181 | 1.57 |
| Oct 02, 2026 | 10.90 | 11.30 | 10.80 | 11.30 | 11.30 | +2.73% | 6,794,594 | 1.62 |
| Oct 01, 2026 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | +2.80% | 3,521,161 | 0.84 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 0.00% | 3,383,619 | 0.81 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 1,249,719 | 0.29 |
| Sep 28, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | +1.87% | 1,551,535 | 0.36 |
| Sep 25, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 440,419 | 0.10 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 632,301 | 0.15 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00% | 993,146 | 0.23 |
| Sep 22, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 2,457,949 | 0.57 |
| Sep 21, 2026 | 10.80 | 11.20 | 10.70 | 11.10 | 11.10 | +3.74% | 8,567,657 | 2.01 |
| Sep 18, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 0.00% | 2,792,925 | 0.66 |
| Sep 17, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | +1.90% | 5,770,502 | 1.38 |
| Sep 16, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 11,380,248 | 2.82 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.00% | 2,381,328 | 0.59 |
| Sep 14, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.00% | 3,117,620 | 0.78 |
| Sep 11, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | +0.95% | 4,800,486 | 1.22 |
| Sep 10, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | 0.00% | 3,234,523 | 0.83 |
| Sep 09, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | +2.94% | 10,176,558 | 2.71 |
| Sep 08, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | +0.99% | 2,603,798 | 0.70 |
| Sep 07, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,231,164 | 0.60 |
| Sep 04, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | +1.98% | 12,494,633 | 3.54 |
| Sep 03, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | +1.00% | 2,534,989 | 0.72 |
