FPT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.700	12.800	12.600	12.600	11.310	181,117
2026-02-02	12.600	12.800	12.500	12.700	11.400	705,550
2026-01-30	12.800	12.900	12.500	12.600	11.310	375,671
2026-01-29	12.700	13.000	12.700	12.700	11.400	646,802
2026-01-28	12.600	12.800	12.500	12.600	11.310	427,570
2026-01-27	12.200	12.500	12.200	12.500	11.221	515,847
2026-01-26	12.200	12.200	12.000	12.000	10.772	376,124
2026-01-23	12.800	12.800	12.300	12.300	11.041	557,930
2026-01-22	12.900	12.900	12.700	12.800	11.490	499,933
2026-01-21	12.500	12.800	12.300	12.800	11.490	349,835
2026-01-20	12.800	13.000	12.700	12.700	11.400	586,401
2026-01-19	13.000	13.100	12.700	12.900	11.580	548,057
2026-01-16	12.300	13.000	12.200	13.000	11.669	1,026,744
2026-01-15	12.300	12.400	12.200	12.300	11.041	682,071
2026-01-14	12.200	12.500	12.200	12.300	11.041	405,270
2026-01-13	12.300	12.400	12.100	12.100	10.862	379,247
2026-01-12	12.200	12.300	12.100	12.100	10.862	552,587
2026-01-09	12.000	12.300	12.000	12.000	10.772	386,838
2026-01-08	12.100	12.100	11.900	12.000	10.772	535,152
2026-01-07	11.800	12.100	11.700	12.100	10.862	321,544
2026-01-06	11.600	11.800	11.600	11.700	10.503	145,069
2026-01-05	11.700	11.900	11.600	11.700	10.503	296,462
2025-12-30	11.800	11.900	11.800	11.900	10.682	95,709
2025-12-29	11.400	11.600	11.400	11.600	10.413	152,451
2025-12-26	11.300	11.400	11.000	11.400	10.233	315,811
2025-12-25	11.400	11.400	11.200	11.300	10.143	405,199
2025-12-24	11.500	11.500	11.300	11.400	10.233	50,253
2025-12-23	11.500	11.500	11.400	11.500	10.323	190,119
2025-12-22	11.500	11.600	11.400	11.500	10.323	118,798
2025-12-19	11.600	11.600	11.500	11.600	10.413	34,965
2025-12-18	11.600	11.800	11.500	11.600	10.413	487,570
2025-12-17	11.800	11.900	11.700	11.900	10.682	514,641
2025-12-16	11.600	11.800	11.400	11.800	10.592	346,541
2025-12-15	11.700	11.700	11.600	11.700	10.503	103,829
2025-12-12	11.800	12.000	11.600	11.800	10.592	220,106
2025-12-11	11.900	12.000	11.800	12.000	10.772	80,313
2025-12-09	11.800	12.100	11.700	11.900	10.682	82,213
2025-12-08	11.900	12.000	11.800	11.900	10.682	63,206
2025-12-04	11.900	12.000	11.800	12.000	10.772	77,098
2025-12-03	12.000	12.000	11.600	11.800	10.592	664,878
2025-12-02	12.100	12.100	11.900	12.000	10.772	209,489
2025-12-01	12.100	12.200	12.000	12.200	10.951	181,147
2025-11-28	12.400	12.400	12.100	12.200	10.845	584,975
2025-11-27	12.400	12.400	12.200	12.400	11.022	386,809
2025-11-26	12.400	12.500	12.300	12.500	11.111	134,129
2025-11-25	12.400	12.500	12.400	12.400	11.022	184,601
2025-11-24	12.400	12.500	12.400	12.500	11.111	182,652
2025-11-21	12.200	12.600	12.100	12.400	11.022	515,928
2025-11-20	12.300	12.400	12.200	12.400	11.022	285,668
2025-11-19	12.300	12.500	12.200	12.300	10.933	208,000
2025-11-18	12.500	12.500	12.300	12.500	11.111	273,267
2025-11-17	12.500	12.700	12.500	12.600	11.200	246,427
2025-11-14	12.300	12.500	12.300	12.300	10.933	475,429
2025-11-13	12.400	12.500	12.300	12.300	10.933	331,560
2025-11-12	12.100	12.600	12.100	12.500	11.111	549,756
2025-11-11	12.100	12.200	12.000	12.100	10.756	391,175
2025-11-10	12.400	12.500	12.100	12.100	10.756	771,363
2025-11-07	12.700	12.700	12.500	12.600	11.200	355,891
2025-11-06	12.600	12.700	12.400	12.600	11.200	128,719
2025-11-05	12.700	12.800	12.500	12.600	11.200	661,874

← NewerPage 4 of 8 · 456 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.