Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.160	2.180	2.140	2.180	1.898	190,254
2024-04-25	2.140	2.160	2.100	2.140	1.864	571,707
2024-04-24	2.140	2.160	2.140	2.160	1.881	115,500
2024-04-23	2.140	2.160	2.140	2.160	1.881	43,309
2024-04-22	2.100	2.160	2.100	2.140	1.864	112,204
2024-04-19	2.240	2.240	2.140	2.140	1.864	183,611
2024-04-18	2.200	2.240	2.200	2.240	1.951	117,603
2024-04-17	2.240	2.260	2.200	2.240	1.951	121,522
2024-04-11	2.240	2.260	2.240	2.240	1.951	231,601
2024-04-10	2.260	2.260	2.220	2.260	1.968	265,703
2024-04-09	2.260	2.260	2.220	2.260	1.968	55,800
2024-04-05	2.260	2.300	2.240	2.260	1.968	127,900
2024-04-04	2.340	2.340	2.260	2.260	1.968	227,512
2024-04-03	2.320	2.340	2.300	2.320	2.020	397,071
2024-04-02	2.360	2.360	2.300	2.340	2.038	246,301
2024-04-01	2.360	2.380	2.340	2.360	2.055	304,241
2024-03-29	2.400	2.400	2.360	2.380	2.073	48,100
2024-03-28	2.380	2.400	2.380	2.380	2.073	99,102
2024-03-27	2.380	2.400	2.360	2.360	2.055	155,300
2024-03-26	2.400	2.400	2.320	2.380	2.073	262,800
2024-03-25	2.400	2.420	2.380	2.400	2.090	198,800
2024-03-22	2.420	2.420	2.380	2.400	2.090	785,204
2024-03-21	2.420	2.420	2.380	2.400	2.090	134,907
2024-03-20	2.420	2.440	2.380	2.400	2.090	303,300
2024-03-19	2.400	2.420	2.400	2.400	2.090	73,118
2024-03-18	2.420	2.440	2.400	2.400	2.090	145,902
2024-03-15	2.440	2.440	2.400	2.400	2.090	126,500
2024-03-14	2.420	2.440	2.400	2.420	2.107	173,800
2024-03-13	2.440	2.440	2.320	2.380	2.073	462,611
2024-03-12	2.440	2.460	2.400	2.440	2.125	289,700
2024-03-11	2.460	2.500	2.400	2.440	2.125	455,200
2024-03-08	2.480	2.480	2.440	2.460	2.142	121,025
2024-03-07	2.500	2.500	2.420	2.440	2.125	71,611
2024-03-06	2.500	2.520	2.440	2.480	2.160	157,216
2024-03-05	2.440	2.460	2.440	2.460	2.142	90,901
2024-03-04	2.520	2.520	2.440	2.440	2.125	418,311
2024-03-01	2.560	2.560	2.460	2.520	2.195	229,710
2024-02-29	2.540	2.560	2.480	2.520	2.195	361,185
2024-02-28	2.640	2.640	2.520	2.540	2.212	697,201
2024-02-27	2.680	2.720	2.620	2.640	2.299	557,900
2024-02-23	2.680	2.720	2.640	2.660	2.316	119,105
2024-02-22	2.800	2.800	2.620	2.660	2.316	421,820
2024-02-21	2.760	2.760	2.700	2.700	2.351	374,920
2024-02-20	2.640	2.760	2.620	2.720	2.369	699,800
2024-02-19	2.680	2.680	2.580	2.640	2.299	371,600
2024-02-16	2.660	2.700	2.620	2.620	2.282	424,809
2024-02-15	2.660	2.740	2.660	2.700	2.351	79,004
2024-02-14	2.720	2.740	2.640	2.700	2.351	271,500
2024-02-13	2.740	2.760	2.740	2.740	2.386	158,216
2024-02-12	2.720	2.760	2.680	2.740	2.386	232,300
2024-02-09	2.740	2.780	2.700	2.720	2.369	201,010
2024-02-08	2.820	2.820	2.720	2.720	2.369	759,901
2024-02-07	2.840	2.840	2.720	2.780	2.421	1,983,171
2024-02-06	2.580	2.820	2.580	2.800	2.438	2,323,300
2024-02-05	2.600	2.620	2.560	2.600	2.264	137,000
2024-02-02	2.580	2.600	2.500	2.600	2.264	161,008
2024-02-01	2.560	2.560	2.540	2.560	2.229	54,254
2024-01-31	2.580	2.600	2.500	2.560	2.229	98,921
2024-01-30	2.540	2.580	2.540	2.580	2.247	34,601
2024-01-29	2.580	2.580	2.520	2.580	2.247	48,330

← NewerPage 11 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.