Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.060	2.060	2.040	2.060	1.828	24,004
2024-07-25	2.040	2.040	2.040	2.040	1.811	62,700
2024-07-24	2.040	2.060	2.020	2.060	1.828	103,003
2024-07-23	2.080	2.080	2.000	2.040	1.811	129,318
2024-07-19	2.120	2.120	2.040	2.080	1.846	287,600
2024-07-18	2.100	2.120	2.100	2.100	1.864	54,400
2024-07-17	2.140	2.160	2.120	2.120	1.882	118,400
2024-07-16	2.100	2.180	2.100	2.120	1.882	370,824
2024-07-15	2.080	2.120	2.080	2.100	1.864	75,000
2024-07-12	2.100	2.120	2.100	2.120	1.882	11,600
2024-07-11	2.080	2.120	2.060	2.120	1.882	41,303
2024-07-10	2.080	2.120	2.080	2.100	1.864	53,400
2024-07-09	2.100	2.120	2.100	2.120	1.882	31,400
2024-07-08	2.100	2.100	2.040	2.100	1.864	165,358
2024-07-05	2.100	2.100	2.100	2.100	1.864	2,700
2024-07-04	2.060	2.100	2.060	2.100	1.864	34,694
2024-07-03	2.100	2.100	2.060	2.100	1.864	37,801
2024-07-02	2.060	2.100	2.040	2.100	1.864	37,607
2024-07-01	2.080	2.080	2.060	2.080	1.846	24,501
2024-06-28	2.120	2.120	2.040	2.060	1.828	170,312
2024-06-27	2.120	2.120	2.100	2.120	1.882	8,217
2024-06-26	2.100	2.120	2.100	2.120	1.882	32,201
2024-06-25	2.140	2.140	2.100	2.100	1.864	31,800
2024-06-24	2.140	2.140	2.100	2.140	1.899	43,201
2024-06-21	2.080	2.140	2.080	2.140	1.899	88,951
2024-06-20	2.080	2.080	2.040	2.080	1.846	19,806
2024-06-19	2.100	2.100	2.060	2.080	1.846	274,001
2024-06-18	2.140	2.140	2.060	2.120	1.882	151,400
2024-06-17	2.120	2.140	2.060	2.120	1.882	278,924
2024-06-14	2.120	2.140	2.060	2.120	1.882	118,101
2024-06-13	2.120	2.120	2.120	2.120	1.882	10,500
2024-06-12	2.140	2.140	2.100	2.100	1.864	124,600
2024-06-11	2.100	2.140	2.100	2.120	1.882	342,601
2024-06-10	2.140	2.140	2.040	2.140	1.899	323,539
2024-06-07	2.140	2.140	2.120	2.140	1.899	15,200
2024-06-06	2.140	2.140	2.100	2.120	1.882	93,701
2024-06-05	2.080	2.140	2.080	2.140	1.899	197,001
2024-06-04	2.060	2.120	2.060	2.120	1.882	222,507
2024-05-31	2.160	2.200	2.020	2.020	1.793	336,501
2024-05-30	2.160	2.200	2.140	2.180	1.935	106,428
2024-05-29	2.180	2.180	2.080	2.160	1.917	210,400
2024-05-28	2.080	2.220	2.080	2.200	1.953	436,838
2024-05-27	2.060	2.100	2.020	2.100	1.864	111,100
2024-05-24	2.100	2.100	2.040	2.060	1.828	222,500
2024-05-23	2.060	2.100	2.040	2.100	1.864	143,306
2024-05-21	2.060	2.080	2.040	2.080	1.846	80,710
2024-05-20	2.040	2.080	2.040	2.040	1.811	224,710
2024-05-17	2.060	2.080	2.020	2.040	1.811	292,200
2024-05-16	2.040	2.060	2.020	2.060	1.828	440,000
2024-05-15	2.100	2.100	1.980	2.040	1.811	1,826,053
2024-05-14	2.140	2.140	2.100	2.120	1.882	177,930
2024-05-13	2.140	2.160	2.120	2.140	1.899	129,300
2024-05-10	2.160	2.180	2.120	2.160	1.917	184,300
2024-05-09	2.160	2.180	2.140	2.140	1.899	380,878
2024-05-08	2.160	2.160	2.140	2.160	1.917	23,502
2024-05-07	2.140	2.160	2.140	2.160	1.917	93,641
2024-05-03	2.120	2.140	2.120	2.120	1.882	107,926
2024-05-02	2.140	2.160	2.120	2.120	1.882	82,995
2024-04-30	2.180	2.200	2.120	2.140	1.864	234,955
2024-04-29	2.180	2.180	2.140	2.160	1.881	300,900

← NewerPage 10 of 21 · 1,216 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.