Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.420	2.460	2.420	2.460	2.095	66,800
2023-08-02	2.440	2.480	2.440	2.440	2.078	109,700
2023-07-31	2.420	2.520	2.420	2.480	2.112	202,201
2023-07-27	2.440	2.440	2.400	2.440	2.078	299,400
2023-07-26	2.480	2.480	2.420	2.440	2.078	99,850
2023-07-25	2.480	2.500	2.440	2.480	2.112	139,900
2023-07-24	2.420	2.480	2.420	2.480	2.112	167,601
2023-07-21	2.440	2.460	2.420	2.460	2.095	96,400
2023-07-20	2.480	2.480	2.420	2.460	2.095	239,601
2023-07-19	2.460	2.480	2.440	2.460	2.095	130,600
2023-07-18	2.420	2.540	2.420	2.460	2.095	1,761,100
2023-07-17	2.360	2.440	2.360	2.420	2.061	384,244
2023-07-14	2.360	2.360	2.320	2.340	1.993	48,100
2023-07-13	2.320	2.340	2.300	2.320	1.975	130,100
2023-07-12	2.360	2.380	2.340	2.340	1.993	110,000
2023-07-11	2.380	2.380	2.360	2.380	2.027	62,500
2023-07-10	2.360	2.400	2.340	2.400	2.044	47,100
2023-07-07	2.360	2.360	2.300	2.360	2.010	117,300
2023-07-06	2.400	2.400	2.340	2.340	1.993	192,400
2023-07-05	2.420	2.420	2.380	2.400	2.044	88,700
2023-07-04	2.360	2.420	2.360	2.400	2.044	224,600
2023-07-03	2.340	2.360	2.340	2.360	2.010	58,000
2023-06-30	2.340	2.360	2.340	2.360	2.010	102,501
2023-06-29	2.320	2.360	2.280	2.340	1.993	218,902
2023-06-28	2.320	2.340	2.300	2.300	1.958	135,200
2023-06-27	2.320	2.320	2.240	2.280	1.941	331,020
2023-06-26	2.360	2.360	2.280	2.280	1.941	544,374
2023-06-23	2.340	2.360	2.300	2.360	2.010	235,403
2023-06-22	2.360	2.400	2.300	2.380	2.027	454,300
2023-06-21	2.400	2.400	2.360	2.380	2.027	288,223
2023-06-20	2.440	2.460	2.380	2.400	2.044	220,201
2023-06-19	2.460	2.480	2.420	2.440	2.078	263,001
2023-06-16	2.440	2.480	2.420	2.460	2.095	130,368
2023-06-15	2.460	2.480	2.420	2.440	2.078	178,102
2023-06-14	2.480	2.500	2.460	2.460	2.095	227,600
2023-06-13	2.480	2.480	2.440	2.440	2.078	65,604
2023-06-12	2.440	2.480	2.400	2.460	2.095	356,600
2023-06-09	2.420	2.480	2.420	2.480	2.112	323,600
2023-06-08	2.360	2.420	2.320	2.420	2.061	699,100
2023-06-07	2.420	2.420	2.360	2.380	2.027	532,501
2023-06-06	2.420	2.420	2.340	2.400	2.044	183,197
2023-06-02	2.440	2.440	2.360	2.380	2.027	1,452,900
2023-06-01	2.440	2.440	2.400	2.440	2.078	86,648
2023-05-31	2.460	2.460	2.420	2.420	2.061	193,622
2023-05-30	2.420	2.460	2.380	2.460	2.095	226,402
2023-05-29	2.360	2.420	2.360	2.420	2.061	258,706
2023-05-26	2.380	2.400	2.360	2.380	2.027	168,800
2023-05-25	2.400	2.400	2.320	2.400	2.044	508,104
2023-05-24	2.420	2.440	2.340	2.400	2.044	1,433,605
2023-05-23	2.420	2.460	2.380	2.420	2.061	500,700
2023-05-22	2.400	2.400	2.340	2.400	2.044	489,651
2023-05-19	2.400	2.400	2.360	2.360	2.010	261,301
2023-05-18	2.440	2.540	2.380	2.400	2.044	1,716,210
2023-05-17	2.420	2.520	2.420	2.420	2.061	347,101
2023-05-16	2.320	2.420	2.320	2.400	2.044	564,017
2023-05-15	2.440	2.440	2.300	2.320	1.975	2,139,700
2023-05-12	2.420	2.460	2.380	2.460	2.095	337,400
2023-05-11	2.460	2.480	2.420	2.440	2.078	239,400
2023-05-10	2.460	2.500	2.400	2.460	2.095	395,503
2023-05-09	2.500	2.500	2.380	2.420	2.061	107,284

← NewerPage 14 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.