Companies/Securities in Focus
     
 
GFPT : GFPT PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 9.65 9.70 9.60 9.65 0.00 0.00 3,454,400 33,300.78
29/07/2010 9.70 9.75 9.60 9.65 -0.05 -0.52 2,735,100 26,432.90
28/07/2010 9.70 9.80 9.65 9.70 +0.10 +1.04 4,853,300 47,062.10
27/07/2010 9.75 9.80 9.60 9.60 0.00 0.00 4,741,700 45,965.63
23/07/2010 9.70 9.75 9.60 9.60 0.00 0.00 4,060,100 39,192.74
22/07/2010 9.80 9.80 9.60 9.60 -0.25 -2.54 3,911,600 37,900.63
21/07/2010 9.65 9.85 9.50 9.85 +0.30 +3.14 9,822,800 95,349.61
20/07/2010 9.85 9.85 9.45 9.55 -0.20 -2.05 11,058,000 106,800.74
19/07/2010 10.00 10.20 9.75 9.75 -0.20 -2.01 25,999,300 259,162.61
16/07/2010 9.65 10.30 9.65 9.95 +0.30 +3.11 49,331,800 492,582.24
15/07/2010 9.60 9.75 9.50 9.65 +0.05 +0.52 6,274,500 60,605.40
14/07/2010 9.75 9.75 9.60 9.60 -0.10 -1.03 3,187,300 30,753.84
13/07/2010 9.70 9.80 9.55 9.70 +0.05 +0.52 5,114,900 49,261.18
12/07/2010 9.85 9.90 9.65 9.65 -0.15 -1.53 7,770,200 75,958.88
09/07/2010 9.45 9.90 9.35 9.80 +0.45 +4.81 21,552,400 209,292.57
08/07/2010 9.65 9.70 9.35 9.35 -0.15 -1.58 7,419,500 70,499.19
07/07/2010 9.70 9.75 9.40 9.50 -0.20 -2.06 9,752,400 93,483.63
06/07/2010 9.85 9.85 9.65 9.70 -0.05 -0.51 9,871,600 96,232.02
05/07/2010 9.90 10.00 9.75 9.75 -0.05 -0.51 13,559,400 133,868.20
02/07/2010 9.80 9.90 9.75 9.80 0.00 0.00 12,314,700 120,965.95
30/06/2010 9.85 10.00 9.70 9.80 -0.10 -1.01 22,178,600 218,711.00
29/06/2010 10.00 10.20 9.85 9.90 -0.20 -1.98 30,366,800 304,001.64
28/06/2010 9.65 10.10 9.60 10.10 +0.55 +5.76 31,522,200 310,991.82
25/06/2010 9.30 9.55 9.05 9.55 +0.45 +4.95 28,301,200 264,465.54
24/06/2010 8.95 9.50 8.90 9.10 +0.25 +2.82 49,976,600 458,572.41
23/06/2010 8.55 8.95 8.55 8.85 +0.35 +4.12 23,897,100 209,568.18
22/06/2010 8.25 8.50 8.25 8.50 +0.25 +3.03 16,088,100 135,436.12
21/06/2010 8.35 8.40 8.20 8.25 0.00 0.00 13,616,300 112,897.19
18/06/2010 7.90 8.25 7.90 8.25 +0.35 +4.43 36,754,300 299,172.60
17/06/2010 7.75 7.90 7.75 7.90 +0.25 +3.27 9,725,800 76,060.40
16/06/2010 7.85 7.90 7.65 7.65 -0.15 -1.92 16,851,200 131,198.42
15/06/2010 7.30 8.00 7.30 7.80 +0.50 +6.85 43,865,500 337,339.50
14/06/2010 7.25 7.40 7.25 7.30 +0.05 +0.69 9,609,400 70,280.08
11/06/2010 7.35 7.35 7.20 7.25 -0.05 -0.68 3,594,400 26,109.30
10/06/2010 7.25 7.35 7.15 7.30 +0.10 +1.39 7,354,900 53,275.82
09/06/2010 7.25 7.30 7.20 7.20 0.00 0.00 3,164,500 22,908.14
08/06/2010 7.40 7.40 7.15 7.20 -0.15 -2.04 10,786,000 78,839.60
07/06/2010 7.30 7.40 7.30 7.35 -0.10 -1.34 4,582,100 33,630.44
04/06/2010 7.40 7.55 7.35 7.45 +0.10 +1.36 12,332,900 91,850.94
03/06/2010 7.30 7.50 7.30 7.35 +0.15 +2.08 18,908,700 139,767.40
02/06/2010 7.30 7.30 7.20 7.20 +0.05 +0.70 4,149,500 30,084.73
01/06/2010 7.30 7.45 7.15 7.15 -0.10 -1.38 12,507,900 91,907.95

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use