SET · GFPT-R · stock
GFPT Public Company Limited (GFPT-R) stock price history
Every SET trading session of GFPT Public Company Limited from Nov 17, 2011 to Nov 13, 2026: 2,408 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-R adjusted close, 2011 to 2026
- THB 18.88
- All time high, 2017
- THB 10.30
- 52 week high, THB 9.55 low
- 2,408
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GFPT-R key facts
- GFPT Public Company Limited (GFPT-R) closed at THB 9.60 on Nov 13, 2026 on SET.
- GFPT-R's all time high close is THB 18.88, set on Jun 15, 2017; its all time low close is THB 7.50 on Mar 17, 2020.
- GFPT-R's 52 week range is THB 9.55 to THB 10.30.
- GFPT-R returned -5.0% over the year to Nov 13, 2026 and -13.2% over five years.
- Over ten years GFPT-R returned -45%, -5.9% a year compounded.
- GFPT-R's deepest drawdown was -60.3% from Jun 16, 2017 to Mar 17, 2020.
- DataCedar holds 2,408 daily sessions of GFPT-R history from Nov 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFPT-R price chart, 2011 to 2026
GFPT-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -6.8% |
| 6 months | -6.8% |
| Year to date | -5.0% |
| 1 year | -5.0% |
| 3 years | -19.5% |
| 5 years | -13.2% |
| 10 years | -45.5% |
| Since Nov 17, 2011 | -45.5% |
| Compound annual growth, 15.0 years | -4.0% |
GFPT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.88 on Jun 15, 2017
- All time low close
- THB 7.50 on Mar 17, 2020
- 52 week high
- THB 10.30 on Mar 4, 2026
- 52 week low
- THB 9.55 on Nov 13, 2026
- Deepest drawdown
- -60.3% from Jun 16, 2017 to Mar 17, 2020, not yet recovered
- Best single session
- +23.7% on Jul 5, 2023
- Worst single session
- -17.7% on Sep 19, 2025
- Volatility, 1 year annualised
- 7.3%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2020, +18%
- Worst calendar year
- 2017, -31%
GFPT-R 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. 2011 starts on Nov 17, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.10 | THB 10.30 | THB 9.55 | THB 9.60 | -5.0% | 4.8M | 213 |
| 2025 | THB 12.08 | THB 12.27 | THB 10.10 | THB 10.10 | -16.4% | 746.9K | 242 |
| 2024 | THB 11.93 | THB 12.08 | THB 11.93 | THB 12.08 | +1.2% | 0 | 243 |
| 2023 | THB 12.12 | THB 13.13 | THB 9.82 | THB 11.93 | -1.5% | 45.6M | 243 |
| 2022 | THB 12.01 | THB 17.53 | THB 11.16 | THB 12.12 | +2.6% | 277.4M | 240 |
| 2021 | THB 12.88 | THB 13.27 | THB 9.86 | THB 11.81 | -7.9% | 150.8M | 241 |
| 2020 | THB 11.05 | THB 13.36 | THB 6.86 | THB 12.83 | +17.8% | 131.2M | 243 |
| 2019 | THB 10.97 | THB 16.90 | THB 10.42 | THB 10.89 | +3.5% | 172.8M | 244 |
| 2018 | THB 12.58 | THB 13.77 | THB 9.89 | THB 10.53 | -12.9% | 131M | 245 |
| 2017 | THB 15.82 | THB 19.07 | THB 11.65 | THB 12.09 | -31.3% | 87M | 181 |
| 2012 | THB 17.60 | THB 17.60 | THB 17.60 | THB 17.60 | 0.0% | 0 | 43 |
| 2011 | THB 17.60 | THB 17.60 | THB 17.60 | THB 17.60 | n/a | 0 | 30 |
GFPT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.60 | -6.8% |
| October 2026 | THB 10.30 | 0.0% |
| September 2026 | THB 10.30 | 0.0% |
| August 2026 | THB 10.30 | 0.0% |
| July 2026 | THB 10.30 | 0.0% |
| June 2026 | THB 10.30 | 0.0% |
| May 2026 | THB 10.30 | 0.0% |
| April 2026 | THB 10.30 | 0.0% |
| March 2026 | THB 10.30 | +2.0% |
| February 2026 | THB 10.10 | 0.0% |
| January 2026 | THB 10.10 | 0.0% |
| December 2025 | THB 10.10 | 0.0% |
About the GFPT-R data
Daily bars. 2,408 sessions from Nov 17, 2011 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 Nov 17, 2011, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GENCO-R General Environmental Conservation Public Company Limited
- GEV80 GE Vernova Inc.
- GFC Genesis Fertility Center Public Company Limited
- GFPT GFPT Public Company Limited
- GGC Global Green Chemicals Public Company Limited
- GGC-R Global Green Chemicals Public Company Limited
- GIGA80 GigaDevice Semiconductor Inc.
- GJS G J Steel Public Company Limited
Common questions
GFPT-R share price history
