FPT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.000	13.100	12.800	12.900	11.467	2,254,180
2025-11-03	13.100	13.200	13.000	13.200	11.733	1,567,521
2025-10-31	12.700	12.900	12.700	12.800	11.378	595,672
2025-10-30	12.800	13.000	12.700	12.900	11.467	868,599
2025-10-29	12.700	12.900	12.600	12.800	11.378	637,982
2025-10-28	12.600	12.800	12.600	12.600	11.200	693,963
2025-10-27	12.200	12.600	12.200	12.300	10.933	1,076,625
2025-10-24	12.300	12.300	12.100	12.300	10.933	688,101
2025-10-22	12.100	12.300	12.000	12.300	10.933	1,255,419
2025-10-21	11.300	11.900	11.300	11.900	10.578	1,019,070
2025-10-20	11.200	11.400	10.500	10.700	9.511	1,363,152
2025-10-17	11.400	11.400	11.000	11.100	9.867	498,812
2025-10-16	11.400	11.400	11.200	11.400	10.133	415,002
2025-10-15	11.600	11.600	11.200	11.300	10.045	1,245,802
2025-10-14	11.700	11.800	11.500	11.600	10.311	970,901
2025-10-10	12.000	12.200	11.900	12.200	10.845	512,642
2025-10-09	11.900	11.900	11.700	11.700	10.400	770,380
2025-10-08	12.000	12.000	11.900	12.000	10.667	785,651
2025-10-07	12.000	12.000	12.000	12.000	10.667	0
2025-10-06	11.800	12.000	11.700	12.000	10.667	588,879
2025-10-03	11.600	11.800	11.500	11.600	10.311	555,628
2025-10-02	11.600	11.600	11.400	11.500	10.222	537,468
2025-10-01	11.500	11.700	11.500	11.600	10.311	405,067
2025-09-30	11.800	11.800	11.500	11.600	10.311	2,327,287
2025-09-29	11.900	12.000	11.800	12.000	10.667	1,244,496
2025-09-26	12.100	12.200	12.000	12.100	10.756	379,491
2025-09-25	12.200	12.200	12.000	12.000	10.667	450,996
2025-09-24	12.000	12.200	11.900	12.100	10.756	294,329
2025-09-23	12.100	12.200	11.900	12.000	10.667	1,064,617
2025-09-22	12.500	12.500	12.200	12.300	10.933	1,296,979
2025-09-19	12.600	12.700	12.400	12.700	11.289	2,179,032
2025-09-18	12.900	12.900	12.600	12.700	11.289	381,139
2025-09-17	13.100	13.200	12.900	13.000	11.556	1,427,359
2025-09-16	12.600	12.900	12.600	12.800	11.378	812,297
2025-09-15	12.700	12.700	12.500	12.600	11.200	503,708
2025-09-12	12.600	12.700	12.500	12.600	11.200	378,299
2025-09-11	12.500	12.800	12.400	12.500	11.111	412,453
2025-09-10	12.700	12.700	12.500	12.700	11.289	434,691
2025-09-09	12.600	12.800	12.500	12.800	11.378	538,180
2025-09-08	12.800	12.800	12.600	12.700	11.289	286,220
2025-09-05	13.000	13.000	12.800	12.800	11.378	348,453
2025-09-04	12.900	13.100	12.800	13.000	11.556	519,440
2025-09-03	12.700	12.900	12.400	12.900	11.467	1,678,982
2025-09-02	12.800	12.900	12.800	12.900	11.467	199,943
2025-09-01	12.800	12.900	12.700	12.700	11.289	177,709
2025-08-29	13.000	13.000	12.700	12.800	11.378	905,782
2025-08-28	13.000	13.200	12.900	13.200	11.733	669,170
2025-08-27	13.000	13.200	12.900	13.100	11.645	1,325,964
2025-08-26	12.400	12.700	12.300	12.500	11.111	434,127
2025-08-25	12.500	12.600	12.300	12.400	11.022	585,030
2025-08-22	12.600	12.600	12.400	12.500	11.111	1,756,624
2025-08-21	12.300	13.000	12.200	13.000	11.556	1,634,473
2025-08-20	12.500	12.500	12.200	12.400	11.022	1,953,309
2025-08-19	12.600	12.700	12.500	12.600	11.200	287,309
2025-08-18	12.700	12.800	12.400	12.600	11.200	923,241
2025-08-15	13.000	13.000	12.600	12.700	11.289	1,748,185
2025-08-14	13.100	13.200	12.900	13.000	11.556	698,597
2025-08-13	13.200	13.200	13.000	13.100	11.645	491,111
2025-08-08	13.200	13.300	13.100	13.200	11.733	518,570
2025-08-07	13.400	13.500	13.100	13.300	11.822	893,376

← NewerPage 5 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.