Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

GFPT Public Company Limited (GFPT.BK)

Compare
8.35
-0.05
(-0.60%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.458.508.058.358.356,303,500
Apr 3, 20258.308.408.158.408.401,683,600
Apr 2, 20258.408.408.308.308.30736,400
Apr 1, 20258.608.608.308.408.405,497,700
Mar 31, 20258.508.708.408.558.553,619,700
Mar 28, 20258.508.908.458.708.703,396,900
Mar 27, 20258.608.608.458.508.501,689,900
Mar 26, 20258.708.858.558.608.603,234,600
Mar 25, 20258.408.858.358.758.755,020,300
Mar 24, 20258.308.408.308.358.351,107,300
Mar 21, 20258.408.408.258.258.251,321,700
Mar 20, 20258.358.508.308.358.351,605,600
Mar 19, 20258.258.458.258.458.451,940,300
Mar 18, 20258.308.358.208.258.251,103,100
Mar 17, 20258.158.358.108.258.251,468,900
Mar 14, 20258.158.258.058.258.252,559,600
Mar 13, 20258.258.408.158.158.151,592,900
Mar 12, 20258.408.408.208.208.201,743,800
Mar 11, 20258.258.508.158.408.402,978,600
Mar 10, 20258.358.458.208.258.251,967,200
Mar 7, 20258.308.458.208.308.303,034,900
Mar 6, 20258.458.508.208.258.251,498,600
Mar 5, 2025 0.20 Dividend
Mar 5, 20258.058.608.058.458.453,922,500
Mar 4, 20258.158.558.058.208.007,301,400
Mar 3, 20258.208.358.058.157.9511,431,200
Feb 28, 20258.758.758.158.157.9521,579,600
Feb 27, 20258.909.158.758.758.542,769,200
Feb 26, 20258.458.958.358.858.633,086,800
Feb 25, 20258.758.858.508.508.292,511,300
Feb 24, 20258.808.808.658.808.591,293,500
Feb 21, 20259.059.058.808.808.593,993,400
Feb 20, 20258.959.208.959.158.933,451,100
Feb 19, 20258.959.258.909.108.882,883,900
Feb 18, 20259.259.258.808.908.682,345,800
Feb 17, 20258.309.308.259.309.073,538,600
Feb 14, 20258.608.658.208.308.102,897,000
Feb 13, 20258.758.758.508.608.391,695,200
Feb 11, 20258.608.808.558.708.491,753,200
Feb 10, 20258.858.858.558.608.391,115,900
Feb 7, 20258.558.858.508.858.63981,000
Feb 6, 20258.958.958.558.558.341,304,300
Feb 5, 20258.858.958.758.958.731,659,900
Feb 4, 20259.159.208.808.858.631,534,200
Feb 3, 20259.159.159.009.158.931,640,200
Jan 31, 20259.309.309.159.208.981,247,400
Jan 30, 20259.459.509.209.309.072,535,200
Jan 29, 20259.609.659.409.459.222,187,100
Jan 28, 20259.559.709.509.709.461,250,600
Jan 27, 20259.659.659.509.609.371,102,000
Jan 24, 20259.609.709.509.709.461,269,400
Jan 23, 20259.909.909.609.609.372,839,100
Jan 22, 202510.0010.009.809.909.661,103,300
Jan 21, 20259.8010.109.7010.009.761,303,800
Jan 20, 20259.9010.009.759.809.561,215,300
Jan 17, 202510.4010.409.909.909.661,854,100
Jan 16, 202510.4010.4010.1010.4010.151,893,200
Jan 15, 202510.1010.309.9010.3010.052,388,000
Jan 14, 20259.9510.209.9510.009.761,261,500
Jan 13, 202510.0010.109.909.959.713,097,400
Jan 10, 20259.9010.109.859.959.712,164,000
Jan 9, 202510.2010.209.809.909.662,960,300
Jan 8, 20259.8010.109.8010.109.852,717,200
Jan 7, 20259.659.859.659.759.51955,900
Jan 6, 20259.759.859.659.659.411,165,100
Jan 3, 20259.809.809.659.709.461,248,300
Jan 2, 20259.609.909.609.809.561,463,600
Dec 30, 20249.759.759.559.559.322,364,800
Dec 27, 20249.759.809.659.709.461,139,700
Dec 26, 20249.859.909.759.809.56677,700
Dec 25, 20249.659.859.609.859.611,265,500
Dec 24, 20249.609.809.609.659.411,868,300
Dec 23, 20249.659.759.509.609.371,104,400
Dec 20, 20249.709.759.559.609.371,582,400
Dec 19, 20249.809.859.559.659.417,141,600
Dec 18, 20249.9510.109.809.809.564,225,600
Dec 17, 202410.3010.409.859.959.714,891,100
Dec 16, 202410.5010.5010.3010.3010.052,071,400
Dec 13, 202410.6010.6010.4010.5010.241,629,900
Dec 12, 202410.7010.8010.6010.6010.34557,100
Dec 11, 202410.7011.0010.6010.6010.342,290,100
Dec 9, 202410.8011.0010.7010.7010.442,894,100
Dec 6, 202410.6010.8010.6010.8010.541,937,800
Dec 4, 202410.7010.7010.6010.6010.341,161,200
Dec 3, 202410.7010.8010.6010.7010.442,370,700
Dec 2, 202410.6010.8010.6010.6010.341,050,100
Nov 29, 202410.7010.8010.6010.6010.341,225,800
Nov 28, 202410.6010.8010.6010.8010.54665,300
Nov 27, 202410.8010.8010.6010.6010.341,084,800
Nov 26, 202410.8010.8010.7010.8010.54233,400
Nov 25, 202410.7010.8010.6010.8010.542,443,100
Nov 22, 202411.0011.0010.6010.6010.342,473,300
Nov 21, 202410.9011.0010.8010.9010.63933,300
Nov 20, 202411.0011.0010.8010.8010.54476,500
Nov 19, 202410.7011.0010.7011.0010.73892,000
Nov 18, 202410.9010.9010.7010.7010.441,430,400
Nov 15, 202410.8011.0010.8010.9010.631,010,900
Nov 14, 202410.7010.8010.6010.8010.541,415,400
Nov 13, 202410.8010.9010.7010.7010.44896,700
Nov 12, 202410.7011.0010.5010.8010.545,115,200
Nov 11, 202410.6010.7010.5010.7010.441,011,400
Nov 8, 202410.7010.7010.5010.6010.344,068,400
Nov 7, 202410.9010.9010.7010.7010.442,027,900
Nov 6, 202411.0011.1010.8010.9010.631,218,100
Nov 5, 202410.9011.2010.8011.1010.831,723,700
Nov 4, 202411.1011.1010.9010.9010.631,579,500
Nov 1, 202411.0011.1010.9011.1010.83976,700
Oct 31, 202411.1011.2010.9011.1010.831,930,600
Oct 30, 202411.2011.3011.1011.1010.831,284,600
Oct 29, 202411.4011.5011.2011.2010.931,571,800
Oct 28, 202411.4011.5011.2011.4011.121,674,000
Oct 25, 202411.7011.7011.7011.7011.41-
Oct 24, 202411.6011.7011.5011.7011.411,557,200
Oct 22, 202411.7011.8011.5011.6011.321,720,600
Oct 21, 202411.8011.9011.6011.7011.414,027,200
Oct 18, 202411.8011.9011.6011.7011.412,076,100
Oct 17, 202411.7011.8011.6011.7011.411,620,700
Oct 16, 202411.6011.6011.6011.6011.32-
Oct 15, 202411.6011.7011.5011.6011.321,429,800
Oct 11, 202411.9012.0011.6011.6011.322,921,000
Oct 10, 202411.7011.9011.7011.8011.512,357,800
Oct 9, 202411.7011.9011.6011.7011.413,716,900
Oct 8, 202411.7011.8011.5011.7011.412,424,800
Oct 7, 202411.6011.7011.5011.7011.411,358,700
Oct 4, 202411.7011.7011.7011.7011.41-
Oct 3, 202411.9012.0011.7011.7011.411,142,000
Oct 2, 202411.9012.0011.8011.9011.611,884,300
Oct 1, 202411.5012.0011.5012.0011.715,734,600
Sep 30, 202411.8011.9011.5011.5011.224,373,000
Sep 27, 202411.7011.7011.7011.7011.41-
Sep 26, 202411.7011.8011.6011.7011.411,489,500
Sep 25, 202411.8011.9011.6011.7011.414,050,400
Sep 24, 202411.8011.8011.6011.8011.513,804,200
Sep 23, 202411.9011.9011.6011.8011.513,331,000
Sep 20, 202411.8011.8011.8011.8011.51-
Sep 19, 202411.9011.9011.7011.8011.512,268,200
Sep 18, 202411.9011.9011.9011.9011.61-
Sep 17, 202411.9011.9011.7011.9011.611,999,500
Sep 16, 202411.9011.9011.9011.9011.61-
Sep 13, 202412.0012.0011.9011.9011.61900,000
Sep 12, 202412.1012.1011.9012.0011.713,812,000
Sep 11, 202412.4012.4011.9012.0011.714,271,200
Sep 10, 202412.2012.4012.0012.4012.106,459,500
Sep 9, 202411.9011.9011.9011.9011.61-
Sep 6, 202412.2012.3011.8011.9011.6110,802,000
Sep 5, 202412.3012.4012.1012.3012.005,404,700
Sep 4, 202412.5012.5012.5012.5012.20-
Sep 3, 202412.5012.5012.5012.5012.20-
Sep 2, 202412.5012.5012.5012.5012.20-
Aug 30, 202412.4012.5012.3012.5012.201,705,800
Aug 29, 202412.4012.5012.3012.4012.102,394,200
Aug 28, 202412.4012.5012.2012.5012.203,199,900
Aug 27, 202412.3012.5012.2012.5012.204,039,600
Aug 26, 202412.3012.4012.1012.2011.902,278,800
Aug 23, 202412.3012.5012.2012.3012.003,598,200
Aug 22, 202412.2012.2012.2012.2011.90-
Aug 21, 202412.7012.7012.1012.2011.905,414,400
Aug 20, 202412.7012.8012.6012.7012.391,261,400
Aug 19, 202412.8012.8012.8012.8012.49-
Aug 16, 202413.0013.0012.6012.8012.493,693,000
Aug 15, 202412.8012.8012.8012.8012.49-
Aug 14, 202413.0013.1012.6012.8012.494,981,800
Aug 13, 202412.6013.1012.6012.9012.597,862,000
Aug 9, 202412.7012.9012.5012.5012.203,391,400
Aug 8, 202412.9012.9012.9012.9012.59-
Aug 7, 202413.0013.2012.8012.9012.593,297,300
Aug 6, 202412.7013.0012.6013.0012.681,936,200
Aug 5, 202412.9012.9012.6012.6012.293,679,400
Aug 2, 202413.1013.1013.1013.1012.78-
Aug 1, 202413.0013.1012.8013.1012.783,196,000
Jul 31, 202413.1013.1012.8013.0012.685,406,000
Jul 30, 202413.1013.1013.1013.1012.78-
Jul 26, 202412.8013.3012.8013.1012.786,210,700
Jul 25, 202412.9013.0012.7012.7012.393,328,400
Jul 24, 202413.0013.1012.8013.0012.683,857,300
Jul 23, 202413.0013.1012.8013.0012.682,232,500
Jul 19, 202413.3013.4013.0013.0012.683,284,200
Jul 18, 202413.0013.3013.0013.3012.985,434,300
Jul 17, 202413.1013.1013.1013.1012.78-
Jul 16, 202412.8013.1012.8013.1012.782,964,400
Jul 15, 202412.8012.8012.8012.8012.49-
Jul 12, 202412.8012.8012.8012.8012.49-
Jul 11, 202412.9013.0012.7012.8012.491,339,800
Jul 10, 202413.0013.1012.8012.9012.592,590,000
Jul 9, 202413.3013.3013.3013.3012.98-
Jul 8, 202413.0013.3012.9013.3012.985,373,800
Jul 5, 202412.8013.0012.7012.9012.591,230,400
Jul 4, 202412.9013.0012.8012.8012.491,355,100
Jul 3, 202412.6012.9012.5012.9012.591,894,800
Jul 2, 202412.7012.8012.5012.7012.391,999,100
Jul 1, 202412.7012.9012.7012.7012.391,364,300
Jun 28, 202412.6012.8012.5012.8012.491,367,200
Jun 27, 202412.7012.8012.7012.7012.391,456,200
Jun 26, 202412.7012.7012.7012.7012.39-
Jun 25, 202412.7012.7012.7012.7012.39-
Jun 24, 202412.7012.7012.7012.7012.39-
Jun 21, 202412.1012.7012.1012.7012.393,740,100
Jun 20, 202412.2012.3011.9012.2011.90719,000
Jun 19, 202411.9011.9011.9011.9011.61-
Jun 18, 202411.9011.9011.9011.9011.61-
Jun 17, 202412.0012.1011.6011.9011.617,049,400
Jun 14, 202412.6012.6012.0012.0011.713,382,000
Jun 13, 202412.4012.7012.4012.6012.293,002,100
Jun 12, 202412.6012.6012.4012.4012.102,309,500
Jun 11, 202412.8012.9012.4012.4012.104,126,300
Jun 10, 202412.9013.0012.8012.8012.491,862,200
Jun 7, 202413.0013.1012.8012.9012.591,255,500
Jun 6, 202413.4013.4013.0013.0012.683,347,800
Jun 5, 202413.2013.4013.1013.4013.073,762,200
Jun 4, 202413.3013.4013.1013.2012.882,994,900
May 31, 202412.9012.9012.9012.9012.59-
May 30, 202412.9012.9012.9012.9012.59-
May 29, 202412.9013.1012.8012.9012.593,857,700
May 28, 202412.8013.0012.7012.8012.492,305,600
May 27, 202412.9012.9012.9012.9012.59-
May 24, 202412.9012.9012.9012.9012.59-
May 23, 202413.0013.0012.7012.9012.593,066,000
May 21, 202412.8013.0012.8012.9012.592,265,400
May 20, 202413.2013.2013.2013.2012.88-
May 17, 202412.9013.2012.9013.2012.882,836,700
May 16, 202413.1013.1013.1013.1012.78-
May 15, 202413.3013.3013.1013.1012.783,322,800
May 14, 202413.1013.3013.1013.1012.783,271,600
May 13, 202412.9013.1012.8013.1012.782,777,200
May 10, 202413.1013.1012.7013.0012.688,835,000
May 9, 202412.9013.1012.6012.6012.293,924,600
May 8, 202412.9013.0012.8012.9012.59596,400
May 7, 202413.0013.0013.0013.0012.68-
May 3, 202413.2013.2012.9013.0012.684,340,000
May 2, 202412.9012.9012.9012.9012.59-
Apr 30, 202412.7013.0012.7012.9012.597,422,500
Apr 29, 202412.7012.9012.6012.6012.295,329,900
Apr 26, 202412.5012.7012.5012.6012.293,508,000
Apr 25, 202412.3012.6012.2012.5012.205,947,900
Apr 24, 202412.0012.0012.0012.0011.71-
Apr 23, 202412.1012.2012.0012.0011.712,473,900
Apr 22, 202411.9012.3011.9012.2011.904,806,500
Apr 19, 202412.1012.1012.1012.1011.80-
Apr 18, 202412.1012.1012.1012.1011.80-
Apr 17, 202412.1012.1012.1012.1011.80-
Apr 11, 202412.4012.4012.1012.1011.801,648,100
Apr 10, 202412.0012.4012.0012.3012.003,021,000
Apr 9, 202412.3012.3012.0012.0011.711,636,500
Apr 5, 202412.4012.4012.1012.1011.801,235,900
Apr 4, 202412.3012.5012.2012.3012.001,683,200

Related Tickers

MALEE.BK Malee Group Public Company Limited
6.00
-3.23%
 
TVO.BK Thai Vegetable Oil Public Company Limited
21.30
-1.84%
 
TU.BK Thai Union Group Public Company Limited
10.50
-1.87%
 
0288.HK WH GROUP
7.290
+0.28%