FPT Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	9.150	9.250	9.100	9.200	8.258	405,908
2026-05-04	9.400	9.400	9.400	9.400	8.438	0
2026-05-01	9.400	9.400	9.400	9.400	8.438	0
2026-04-30	9.400	9.450	9.400	9.400	8.438	151,109
2026-04-29	9.200	9.350	9.200	9.350	8.393	115,675
2026-04-28	9.200	9.250	9.100	9.200	8.258	360,686
2026-04-27	9.150	9.300	9.150	9.200	8.258	62,382
2026-04-24	9.250	9.250	9.150	9.250	8.303	199,295
2026-04-23	9.400	9.400	9.300	9.300	8.348	258,527
2026-04-22	9.400	9.400	9.300	9.350	8.393	372,917
2026-04-21	9.550	9.600	9.400	9.450	8.483	530,922
2026-04-20	9.500	9.600	9.500	9.550	8.573	186,894
2026-04-17	9.400	9.650	9.400	9.500	8.528	223,869
2026-04-16	9.300	9.300	9.150	9.250	8.303	1,231,215
2026-04-10	9.800	9.800	9.650	9.750	8.752	199,956
2026-04-09	9.850	9.850	9.700	9.750	8.752	230,570
2026-04-08	9.450	9.900	9.400	9.850	8.842	1,247,922
2026-04-07	9.350	9.400	9.300	9.350	8.393	61,198
2026-04-03	9.450	9.450	9.350	9.400	8.438	61,007
2026-04-02	9.450	9.450	9.350	9.450	8.483	70,919
2026-04-01	9.550	9.550	9.450	9.550	8.573	135,946
2026-03-31	9.450	9.500	9.450	9.500	8.528	75,288
2026-03-30	9.350	9.400	9.300	9.350	8.393	44,170
2026-03-27	9.500	9.650	9.350	9.650	8.662	297,990
2026-03-26	9.550	9.550	9.300	9.450	8.483	254,978
2026-03-25	9.500	9.650	9.500	9.650	8.662	194,182
2026-03-24	9.300	9.400	9.250	9.400	8.438	82,727
2026-03-23	9.050	9.550	9.000	9.300	8.348	492,569
2026-03-20	9.300	9.300	9.100	9.300	8.348	1,452,980
2026-03-19	9.750	9.750	9.600	9.650	8.662	540,905
2026-03-18	9.900	9.900	9.700	9.800	8.797	216,766
2026-03-17	9.900	10.100	9.800	9.850	8.842	285,308
2026-03-16	9.750	9.850	9.650	9.750	8.752	652,318
2026-03-13	9.550	9.650	9.500	9.600	8.617	397,939
2026-03-12	9.750	9.750	9.550	9.650	8.662	217,658
2026-03-11	9.750	9.950	9.700	9.900	8.887	211,650
2026-03-10	9.650	9.850	9.650	9.750	8.752	952,561
2026-03-09	9.400	9.550	9.200	9.550	8.573	524,081
2026-03-06	10.300	10.300	10.000	10.200	9.156	764,672
2026-03-05	10.500	10.600	10.300	10.500	9.425	446,393
2026-03-04	10.400	10.600	10.200	10.400	9.336	1,653,291
2026-03-02	10.900	11.000	10.800	10.900	9.784	459,700
2026-02-27	10.900	11.300	10.900	11.300	10.143	258,510
2026-02-26	11.000	11.000	10.800	10.900	9.784	390,752
2026-02-25	11.100	11.100	10.800	11.000	9.874	1,077,511
2026-02-24	11.400	11.400	11.200	11.200	10.054	937,298
2026-02-23	11.500	11.600	11.400	11.500	10.323	410,801
2026-02-20	11.700	11.800	11.600	11.800	10.592	168,671
2026-02-19	11.800	11.800	11.700	11.800	10.592	163,790
2026-02-18	11.700	11.800	11.700	11.800	10.592	256,235
2026-02-17	11.900	11.900	11.700	11.800	10.592	330,720
2026-02-16	11.800	11.900	11.700	11.900	10.682	137,670
2026-02-13	12.000	12.000	11.800	11.800	10.592	1,247,339
2026-02-12	12.100	12.200	12.000	12.200	10.951	366,764
2026-02-11	12.200	12.300	12.100	12.200	10.951	140,826
2026-02-10	12.200	12.300	12.000	12.100	10.862	147,364
2026-02-09	12.100	12.300	12.100	12.200	10.951	236,676
2026-02-06	12.100	12.300	12.000	12.100	10.862	244,653
2026-02-05	12.300	12.400	12.200	12.300	11.041	405,529
2026-02-04	12.600	12.600	12.300	12.500	11.221	328,667

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.8353 VND
2026-05-28	0.1232 VND
2025-12-01	0.1190 VND
2025-07-21	1.8351 VND
2025-06-12	0.1233 VND

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.