Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.500	2.500	2.340	2.360	2.055	1,387,400
2023-10-30	2.480	2.480	2.440	2.480	2.160	234,800
2023-10-27	2.440	2.480	2.400	2.480	2.160	298,989
2023-10-26	2.480	2.480	2.440	2.440	2.125	224,700
2023-10-25	2.480	2.540	2.480	2.500	2.177	132,400
2023-10-24	2.480	2.480	2.440	2.480	2.160	242,000
2023-10-20	2.520	2.520	2.440	2.480	2.160	372,500
2023-10-19	2.540	2.540	2.460	2.520	2.195	80,301
2023-10-18	2.500	2.560	2.460	2.520	2.195	265,808
2023-10-17	2.460	2.540	2.460	2.520	2.195	191,200
2023-10-16	2.560	2.560	2.420	2.480	2.160	317,829
2023-10-12	2.580	2.580	2.480	2.560	2.229	127,200
2023-10-11	2.460	2.600	2.460	2.540	2.212	197,805
2023-10-10	2.500	2.540	2.420	2.460	2.142	163,100
2023-10-09	2.460	2.500	2.440	2.460	2.142	376,702
2023-10-06	2.500	2.560	2.500	2.520	2.195	208,205
2023-10-05	2.540	2.580	2.520	2.540	2.212	422,900
2023-10-04	2.620	2.620	2.540	2.560	2.229	292,300
2023-10-03	2.640	2.640	2.540	2.620	2.282	1,005,400
2023-10-02	2.660	2.680	2.620	2.640	2.299	227,630
2023-09-29	2.620	2.660	2.620	2.640	2.299	121,600
2023-09-28	2.640	2.660	2.600	2.600	2.264	126,101
2023-09-27	2.640	2.660	2.600	2.640	2.299	406,549
2023-09-26	2.660	2.660	2.620	2.620	2.282	239,511
2023-09-25	2.640	2.680	2.640	2.640	2.299	421,200
2023-09-22	2.600	2.640	2.580	2.620	2.282	172,000
2023-09-21	2.600	2.600	2.560	2.580	2.247	177,102
2023-09-20	2.640	2.660	2.560	2.560	2.229	736,571
2023-09-19	2.680	2.680	2.640	2.660	2.316	10,700
2023-09-18	2.660	2.680	2.640	2.660	2.316	183,750
2023-09-15	2.680	2.680	2.640	2.660	2.316	49,902
2023-09-14	2.620	2.660	2.600	2.660	2.316	129,989
2023-09-13	2.660	2.660	2.620	2.620	2.282	259,814
2023-09-12	2.660	2.660	2.640	2.640	2.299	82,600
2023-09-11	2.660	2.680	2.620	2.660	2.316	152,800
2023-09-08	2.680	2.680	2.660	2.680	2.334	94,400
2023-09-07	2.640	2.680	2.620	2.680	2.334	122,421
2023-09-06	2.660	2.680	2.640	2.640	2.299	187,250
2023-09-05	2.660	2.680	2.640	2.680	2.334	132,703
2023-09-04	2.680	2.680	2.640	2.660	2.316	280,300
2023-09-01	2.660	2.680	2.640	2.680	2.334	416,132
2023-08-31	2.680	2.680	2.640	2.660	2.316	313,934
2023-08-30	2.660	2.680	2.640	2.660	2.316	252,401
2023-08-29	2.640	2.680	2.620	2.680	2.334	682,916
2023-08-28	2.680	2.700	2.640	2.700	2.299	869,616
2023-08-25	2.700	2.700	2.640	2.680	2.282	480,630
2023-08-24	2.680	2.700	2.660	2.700	2.299	432,000
2023-08-23	2.600	2.680	2.600	2.680	2.282	427,531
2023-08-22	2.600	2.640	2.600	2.640	2.248	268,504
2023-08-21	2.560	2.620	2.560	2.580	2.197	184,601
2023-08-18	2.600	2.620	2.540	2.560	2.180	183,100
2023-08-17	2.600	2.620	2.580	2.600	2.214	327,000
2023-08-16	2.580	2.620	2.520	2.580	2.197	1,080,801
2023-08-15	2.580	2.660	2.540	2.560	2.180	2,189,600
2023-08-11	2.480	2.560	2.440	2.520	2.146	1,222,100
2023-08-10	2.480	2.480	2.440	2.480	2.112	278,501
2023-08-09	2.400	2.480	2.400	2.480	2.112	58,400
2023-08-08	2.460	2.460	2.420	2.440	2.078	111,432
2023-08-07	2.420	2.460	2.400	2.460	2.095	61,800
2023-08-04	2.460	2.460	2.280	2.460	2.095	521,802

← NewerPage 13 of 21 · 1,212 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.