FPT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.500	14.500	14.200	14.200	11.045	2,085,882
2025-05-06	14.500	14.700	14.400	14.600	11.356	920,790
2025-05-02	14.600	14.800	14.600	14.800	11.512	190,591
2025-04-30	14.500	14.600	14.400	14.500	11.279	16,050
2025-04-29	14.500	14.600	14.400	14.600	11.356	376,201
2025-04-28	14.600	14.600	14.400	14.400	11.201	533,776
2025-04-25	14.900	15.100	14.600	14.900	11.590	362,262
2025-04-24	15.000	15.100	14.800	14.900	11.590	217,114
2025-04-23	14.600	14.900	14.500	14.900	11.590	262,033
2025-04-22	14.500	14.700	13.900	14.600	11.356	688,997
2025-04-21	14.900	14.900	14.600	14.800	11.512	263,228
2025-04-18	14.900	15.300	14.800	15.200	11.823	415,899
2025-04-17	14.600	14.900	14.400	14.900	11.590	284,516
2025-04-16	15.400	15.500	14.400	14.700	11.434	1,426,380
2025-04-11	15.400	16.000	15.300	15.900	12.368	1,254,571
2025-04-10	16.100	16.400	15.700	16.100	12.523	1,257,852
2025-04-09	14.300	14.600	14.200	14.400	11.201	748,717
2025-04-08	14.000	14.300	14.000	14.200	11.045	2,071,209
2025-04-04	14.500	15.700	14.400	15.600	12.134	2,373,819
2025-04-03	15.600	15.700	15.300	15.400	11.979	1,585,073
2025-04-02	16.200	16.500	16.200	16.500	12.834	128,383
2025-04-01	16.400	16.400	15.900	16.200	12.601	462,314
2025-03-31	16.400	16.500	16.300	16.400	12.757	192,080
2025-03-28	16.700	16.900	16.600	16.700	12.990	156,617
2025-03-27	16.500	17.000	16.400	16.800	13.068	331,220
2025-03-26	16.800	16.800	16.400	16.600	12.912	619,316
2025-03-25	17.300	17.300	16.900	17.000	13.223	169,286
2025-03-24	17.200	17.400	17.200	17.200	13.379	132,570
2025-03-21	16.900	17.300	16.900	17.300	13.457	222,972
2025-03-20	16.900	17.000	16.700	16.900	13.145	101,230
2025-03-19	17.500	17.500	16.500	16.600	12.912	1,116,164
2025-03-18	17.500	17.700	17.400	17.600	13.690	140,775
2025-03-17	17.700	17.700	17.300	17.400	13.534	359,891
2025-03-14	18.200	18.200	17.500	17.800	13.846	632,888
2025-03-13	18.400	18.500	18.300	18.300	14.234	270,208
2025-03-12	18.500	18.500	18.200	18.300	14.234	303,622
2025-03-11	18.600	18.700	18.500	18.600	14.468	278,666
2025-03-10	19.000	19.000	18.700	18.900	14.701	416,137
2025-03-07	19.200	19.200	18.900	19.100	14.857	360,468
2025-03-06	18.900	19.400	18.800	19.400	15.090	166,970
2025-03-05	18.900	18.900	18.800	18.900	14.701	117,705
2025-03-04	18.700	18.900	18.700	18.800	14.623	352,336
2025-03-03	19.100	19.100	18.900	19.100	14.857	105,344
2025-02-28	18.900	18.900	18.700	18.900	14.701	237,564
2025-02-27	19.100	19.200	18.900	19.000	14.779	173,450
2025-02-26	18.800	19.200	18.700	19.200	14.934	166,338
2025-02-25	18.700	18.900	18.500	18.800	14.623	268,606
2025-02-24	19.200	19.200	18.800	19.000	14.779	483,635
2025-02-21	19.300	19.500	19.100	19.500	15.168	381,755
2025-02-20	19.500	19.500	19.200	19.300	15.012	194,515
2025-02-19	19.400	19.500	19.300	19.500	15.168	78,046
2025-02-18	19.400	19.500	19.300	19.500	15.168	301,411
2025-02-17	19.500	19.600	19.400	19.500	15.168	217,788
2025-02-14	19.500	19.800	19.500	19.700	15.323	335,767
2025-02-13	19.500	19.500	19.200	19.300	15.012	464,160
2025-02-11	19.100	19.700	19.100	19.700	15.323	595,365
2025-02-10	19.500	19.500	19.400	19.400	15.090	498,441
2025-02-07	19.800	20.000	19.800	20.000	15.557	169,875
2025-02-06	19.900	20.000	19.800	19.800	15.401	341,253
2025-02-05	19.900	20.000	19.800	20.000	15.557	443,342

← NewerPage 7 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.