Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.590	1.590	1.570	1.570	1.570	12,500
2026-10-15	1.570	1.570	1.570	1.570	1.570	15,800
2026-10-14	1.570	1.580	1.570	1.580	1.580	136,300
2026-10-12	1.640	1.640	1.550	1.580	1.580	165,800
2026-10-09	1.640	1.670	1.640	1.640	1.640	28,600
2026-10-08	1.630	1.630	1.620	1.630	1.630	11,100
2026-10-07	1.620	1.640	1.620	1.630	1.630	6,100
2026-10-06	1.640	1.640	1.620	1.620	1.620	10,201
2026-10-05	1.630	1.650	1.620	1.620	1.620	57,600
2026-10-02	1.640	1.650	1.610	1.630	1.630	15,800
2026-10-01	1.640	1.660	1.600	1.620	1.620	34,000
2026-09-30	1.670	1.670	1.650	1.650	1.650	8,100
2026-09-29	1.670	1.680	1.670	1.670	1.670	54,200
2026-09-28	1.680	1.680	1.650	1.650	1.650	50,700
2026-09-25	1.660	1.670	1.650	1.650	1.650	17,700
2026-09-24	1.670	1.670	1.650	1.670	1.670	62,501
2026-09-23	1.680	1.680	1.660	1.660	1.660	3,204
2026-09-22	1.670	1.680	1.660	1.660	1.660	16,500
2026-09-21	1.680	1.680	1.670	1.670	1.670	7,139
2026-09-18	1.670	1.690	1.660	1.670	1.670	35,201
2026-09-17	1.700	1.700	1.680	1.680	1.680	25,700
2026-09-16	1.700	1.750	1.680	1.680	1.680	55,200
2026-09-15	1.690	1.710	1.680	1.700	1.700	151,810
2026-09-14	1.680	1.690	1.680	1.690	1.690	14,200
2026-09-11	1.690	1.700	1.670	1.690	1.690	34,800
2026-09-10	1.680	1.680	1.670	1.680	1.680	5,100
2026-09-09	1.690	1.690	1.670	1.680	1.680	43,100
2026-09-08	1.690	1.690	1.680	1.690	1.690	2,802
2026-09-07	1.690	1.690	1.680	1.680	1.680	62,600
2026-09-04	1.690	1.690	1.670	1.690	1.690	10,100
2026-09-03	1.680	1.700	1.680	1.680	1.680	24,501
2026-09-02	1.680	1.690	1.650	1.690	1.690	18,000
2026-09-01	1.670	1.690	1.670	1.680	1.680	70,018
2026-08-31	1.680	1.690	1.660	1.680	1.680	37,400
2026-08-28	1.680	1.690	1.670	1.680	1.680	67,300
2026-08-27	1.700	1.700	1.690	1.690	1.690	158,901
2026-08-26	1.690	1.700	1.660	1.700	1.700	118,900
2026-08-25	1.700	1.720	1.680	1.720	1.680	67,100
2026-08-24	1.700	1.700	1.680	1.700	1.661	113,516
2026-08-21	1.720	1.720	1.690	1.700	1.661	309,600
2026-08-20	1.700	1.710	1.690	1.690	1.651	236,700
2026-08-19	1.690	1.710	1.680	1.680	1.641	222,500
2026-08-18	1.670	1.700	1.620	1.690	1.651	301,503
2026-08-17	1.650	1.680	1.640	1.680	1.641	207,403
2026-08-14	1.620	1.680	1.620	1.640	1.602	359,511
2026-08-13	1.590	1.600	1.570	1.600	1.563	29,099
2026-08-11	1.600	1.600	1.580	1.590	1.553	92,400
2026-08-10	1.590	1.610	1.580	1.600	1.563	111,301
2026-08-07	1.580	1.600	1.580	1.600	1.563	38,300
2026-08-06	1.600	1.600	1.580	1.600	1.563	36,969
2026-08-05	1.610	1.610	1.580	1.600	1.563	60,302
2026-08-04	1.650	1.650	1.580	1.610	1.573	184,700
2026-08-03	1.600	1.630	1.580	1.610	1.573	125,901
2026-07-31	1.590	1.630	1.590	1.600	1.563	58,101
2026-07-30	1.610	1.610	1.540	1.570	1.534	232,500
2026-07-27	1.640	1.640	1.600	1.610	1.573	159,101
2026-07-24	1.630	1.630	1.610	1.620	1.582	123,700
2026-07-23	1.650	1.660	1.630	1.640	1.602	82,700
2026-07-22	1.660	1.660	1.640	1.650	1.612	198,918
2026-07-21	1.670	1.680	1.650	1.680	1.641	200,361

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0400 THB
2026-05-05	0.0400 THB
2025-08-27	0.0400 THB
2025-05-02	0.0400 THB
2024-08-28	0.0400 THB
2024-05-02	0.0400 THB
2023-08-29	0.0600 THB
2023-04-25	0.0800 THB
2022-08-29	0.0800 THB
2022-05-05	0.0700 THB
2021-08-27	0.0500 THB
2021-05-06	0.0400 THB
2020-05-05	0.0450 THB
2019-08-27	0.0500 THB
2019-03-14	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.