SET · GFPT · stock
GFPT Public Company Limited (GFPT) stock price history
Every SET trading session of GFPT Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,495 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFPT adjusted close, 2000 to 2026
- THB 18.51
- All time high, 2017
- THB 11.50
- 52 week high, THB 8.50 low
- 6,495
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GFPT key facts
- GFPT Public Company Limited (GFPT) closed at THB 9.60 on Nov 13, 2026 on SET.
- GFPT's all time high close is THB 18.51, set on Jun 14, 2017; its all time low close is THB 0.1465 on Aug 1, 2000.
- GFPT's 52 week range is THB 8.50 to THB 11.50.
- GFPT returned -5.7% over the year to Nov 13, 2026 and -11.6% over five years.
- Over ten years GFPT returned -22%, -2.4% a year compounded.
- GFPT's deepest drawdown was -69.2% from Sep 1, 2003 to Dec 23, 2004.
- DataCedar holds 6,495 daily sessions of GFPT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFPT price chart, 2000 to 2026
GFPT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -1.0% |
| 6 months | +9.7% |
| Year to date | -7.5% |
| 1 year | -5.7% |
| 3 years | -0.2% |
| 5 years | -11.6% |
| 10 years | -21.9% |
| Since Jan 4, 2000 | +3,373% |
| Compound annual growth, 26.9 years | +14.1% |
GFPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.51 on Jun 14, 2017
- All time low close
- THB 0.1465 on Aug 1, 2000
- 52 week high
- THB 11.50 on Oct 5, 2026
- 52 week low
- THB 8.50 on May 14, 2026
- Deepest drawdown
- -69.2% from Sep 1, 2003 to Dec 23, 2004, recovered Oct 2, 2009
- Best single session
- +20.7% on Jun 28, 2001
- Worst single session
- -22.6% on Mar 1, 2000
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 34.7×
- Best calendar year
- 2001, +471%
- Worst calendar year
- 2004, -59%
GFPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.38 | THB 11.50 | THB 8.50 | THB 9.60 | -7.5% | 655.6M | 213 |
| 2025 | THB 9.17 | THB 10.77 | THB 7.69 | THB 10.38 | +13.8% | 634.9M | 242 |
| 2024 | THB 11.22 | THB 12.80 | THB 9.07 | THB 9.12 | -15.9% | 538.1M | 243 |
| 2023 | THB 11.96 | THB 13.08 | THB 9.15 | THB 10.84 | -8.6% | 737M | 241 |
| 2022 | THB 12.06 | THB 17.34 | THB 10.94 | THB 11.87 | +0.8% | 1.6B | 240 |
| 2021 | THB 12.49 | THB 13.22 | THB 9.66 | THB 11.78 | -8.3% | 1.2B | 241 |
| 2020 | THB 11.02 | THB 13.31 | THB 6.56 | THB 12.85 | +17.6% | 998.2M | 243 |
| 2019 | THB 10.56 | THB 16.70 | THB 10.21 | THB 10.93 | +4.3% | 899.1M | 243 |
| 2018 | THB 12.02 | THB 13.62 | THB 9.78 | THB 10.47 | -12.9% | 852.5M | 245 |
| 2017 | THB 12.38 | THB 18.85 | THB 11.51 | THB 12.02 | -2.2% | 1.1B | 242 |
| 2016 | THB 7.95 | THB 13.55 | THB 7.78 | THB 12.30 | +51.6% | 1.1B | 244 |
| 2015 | THB 13.91 | THB 14.07 | THB 6.72 | THB 8.11 | -42.7% | 571.1M | 243 |
| 2014 | THB 9.90 | THB 17.01 | THB 8.58 | THB 14.15 | +42.9% | 978.4M | 244 |
| 2013 | THB 6.26 | THB 10.05 | THB 5.65 | THB 9.90 | +59.0% | 847.4M | 242 |
| 2012 | THB 7.80 | THB 8.48 | THB 5.41 | THB 6.23 | -19.4% | 742.7M | 240 |
| 2011 | THB 5.95 | THB 9.08 | THB 5.74 | THB 7.73 | +31.4% | 1.4B | 241 |
| 2010 | THB 2.70 | THB 7.48 | THB 2.51 | THB 5.88 | +119.3% | 1.9B | 242 |
| 2009 | THB 1.11 | THB 2.79 | THB 1.11 | THB 2.68 | +141.4% | 458.2M | 245 |
| 2008 | THB 0.7331 | THB 1.34 | THB 0.6691 | THB 1.11 | +55.2% | 362.4M | 238 |
| 2007 | THB 0.6799 | THB 0.8612 | THB 0.6062 | THB 0.7157 | +5.3% | 244.7M | 225 |
| 2006 | THB 0.8288 | THB 0.9291 | THB 0.6232 | THB 0.6799 | -17.5% | 344.2M | 230 |
| 2005 | THB 0.5508 | THB 0.9285 | THB 0.5403 | THB 0.8236 | +48.1% | 2.3B | 224 |
| 2004 | THB 1.36 | THB 1.42 | THB 0.5456 | THB 0.5561 | -59.2% | 541.1M | 246 |
| 2003 | THB 1.12 | THB 1.80 | THB 0.8459 | THB 1.36 | +21.6% | 2.2B | 247 |
| 2002 | THB 0.8878 | THB 1.63 | THB 0.8761 | THB 1.12 | +26.3% | 1.7B | 259 |
| 2001 | THB 0.1554 | THB 0.8995 | THB 0.1554 | THB 0.8878 | +471.4% | 5.4B | 248 |
| 2000 | THB 0.2654 | THB 0.3428 | THB 0.1332 | THB 0.1554 | n/a | 473M | 244 |
GFPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.60 | -2.0% |
| October 2026 | THB 9.80 | -8.4% |
| September 2026 | THB 10.70 | +7.5% |
| August 2026 | THB 9.95 | +1.5% |
| July 2026 | THB 9.80 | +9.5% |
| June 2026 | THB 8.95 | +4.7% |
| May 2026 | THB 8.55 | -6.6% |
| April 2026 | THB 9.15 | -3.2% |
| March 2026 | THB 9.45 | -1.0% |
| February 2026 | THB 9.55 | +2.1% |
| January 2026 | THB 9.35 | -9.9% |
| December 2025 | THB 10.38 | +8.2% |
About the GFPT data
Daily bars. 6,495 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AGFPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GENCO General Environmental Conservation Public Company Limited
- GENCO-R General Environmental Conservation Public Company Limited
- GEV80 GE Vernova Inc.
- GFC Genesis Fertility Center Public Company Limited
- GFPT-R GFPT Public Company Limited
- GGC Global Green Chemicals Public Company Limited
- GGC-R Global Green Chemicals Public Company Limited
- GIGA80 GigaDevice Semiconductor Inc.
Common questions
GFPT share price history
