Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.580	2.580	2.520	2.580	2.247	48,330
2024-01-26	2.560	2.620	2.560	2.580	2.247	74,915
2024-01-25	2.620	2.640	2.560	2.560	2.229	85,309
2024-01-24	2.560	2.560	2.500	2.560	2.229	64,707
2024-01-23	2.580	2.640	2.540	2.560	2.229	176,706
2024-01-22	2.580	2.620	2.560	2.580	2.247	156,905
2024-01-19	2.500	2.620	2.500	2.580	2.247	402,820
2024-01-18	2.540	2.600	2.520	2.580	2.247	126,101
2024-01-17	2.640	2.640	2.560	2.580	2.247	388,792
2024-01-16	2.640	2.700	2.640	2.660	2.316	304,106
2024-01-15	2.660	2.680	2.620	2.680	2.334	397,706
2024-01-12	2.500	2.880	2.500	2.680	2.334	786,813
2024-01-11	2.620	2.620	2.520	2.520	2.195	245,307
2024-01-10	2.560	2.620	2.560	2.600	2.264	434,275
2024-01-09	2.520	2.560	2.520	2.560	2.229	310,301
2024-01-08	2.500	2.540	2.500	2.520	2.195	175,510
2024-01-05	2.500	2.520	2.480	2.500	2.177	73,700
2024-01-04	2.500	2.500	2.460	2.500	2.177	211,000
2024-01-03	2.520	2.520	2.480	2.500	2.177	194,331
2024-01-02	2.500	2.520	2.440	2.520	2.195	294,800
2023-12-28	2.460	2.520	2.460	2.480	2.160	142,420
2023-12-27	2.500	2.520	2.480	2.500	2.177	172,510
2023-12-26	2.480	2.520	2.480	2.500	2.177	82,700
2023-12-25	2.540	2.540	2.460	2.480	2.160	334,805
2023-12-22	2.400	2.460	2.380	2.440	2.125	161,292
2023-12-21	2.320	2.400	2.320	2.380	2.073	198,505
2023-12-20	2.320	2.360	2.320	2.340	2.038	51,122
2023-12-19	2.320	2.340	2.320	2.340	2.038	81,600
2023-12-18	2.320	2.340	2.320	2.340	2.038	9,710
2023-12-15	2.320	2.340	2.300	2.320	2.020	37,022
2023-12-14	2.320	2.340	2.300	2.320	2.020	74,601
2023-12-13	2.300	2.300	2.240	2.300	2.003	145,505
2023-12-12	2.340	2.340	2.300	2.320	2.020	33,300
2023-12-08	2.320	2.340	2.300	2.340	2.038	24,450
2023-12-07	2.340	2.340	2.300	2.320	2.020	128,200
2023-12-06	2.300	2.320	2.300	2.320	2.020	56,930
2023-12-04	2.340	2.340	2.300	2.300	2.003	100,407
2023-12-01	2.320	2.360	2.320	2.340	2.038	21,072
2023-11-30	2.300	2.340	2.300	2.320	2.020	134,501
2023-11-29	2.340	2.360	2.300	2.300	2.003	64,144
2023-11-28	2.360	2.360	2.320	2.360	2.055	34,907
2023-11-27	2.340	2.360	2.320	2.360	2.055	74,800
2023-11-24	2.320	2.360	2.300	2.320	2.020	113,300
2023-11-23	2.340	2.360	2.320	2.320	2.020	132,801
2023-11-22	2.320	2.320	2.300	2.320	2.020	81,101
2023-11-21	2.300	2.340	2.300	2.340	2.038	68,710
2023-11-20	2.280	2.320	2.280	2.280	1.986	107,121
2023-11-17	2.280	2.340	2.280	2.300	2.003	285,001
2023-11-16	2.260	2.300	2.240	2.280	1.986	135,603
2023-11-15	2.180	2.260	2.160	2.260	1.968	710,704
2023-11-14	2.220	2.260	2.160	2.200	1.916	517,800
2023-11-13	2.260	2.280	2.200	2.200	1.916	552,726
2023-11-10	2.320	2.320	2.260	2.280	1.986	137,401
2023-11-09	2.300	2.320	2.260	2.320	2.020	777,400
2023-11-08	2.380	2.380	2.280	2.340	2.038	1,186,001
2023-11-07	2.400	2.400	2.300	2.360	2.055	657,200
2023-11-06	2.400	2.400	2.360	2.400	2.090	128,100
2023-11-03	2.340	2.400	2.340	2.400	2.090	401,120
2023-11-02	2.340	2.380	2.260	2.380	2.073	376,402
2023-11-01	2.380	2.400	2.300	2.360	2.055	699,560

← NewerPage 12 of 21 · 1,217 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.