Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.400	2.420	2.340	2.400	2.044	704,800
2023-05-03	2.420	2.440	2.380	2.400	2.044	106,706
2023-05-02	2.440	2.440	2.360	2.420	2.061	338,000
2023-04-28	2.400	2.460	2.400	2.440	2.078	464,306
2023-04-27	2.400	2.460	2.400	2.400	2.044	156,900
2023-04-26	2.380	2.380	2.320	2.380	2.027	399,985
2023-04-25	2.440	2.460	2.400	2.400	2.044	572,499
2023-04-24	2.540	2.540	2.500	2.520	2.078	603,219
2023-04-21	2.560	2.560	2.500	2.500	2.061	521,000
2023-04-20	2.600	2.600	2.520	2.520	2.078	245,800
2023-04-19	2.580	2.600	2.520	2.560	2.111	485,800
2023-04-18	2.600	2.600	2.560	2.560	2.111	567,502
2023-04-17	2.600	2.620	2.560	2.600	2.144	429,900
2023-04-12	2.560	2.600	2.540	2.580	2.127	514,901
2023-04-11	2.540	2.560	2.500	2.540	2.094	572,000
2023-04-10	2.540	2.560	2.480	2.540	2.094	348,800
2023-04-07	2.540	2.540	2.500	2.520	2.078	579,201
2023-04-05	2.560	2.600	2.540	2.540	2.094	688,900
2023-04-04	2.620	2.620	2.560	2.560	2.111	638,504
2023-04-03	2.620	2.620	2.560	2.620	2.160	726,500
2023-03-31	2.580	2.620	2.540	2.600	2.144	939,700
2023-03-30	2.620	2.640	2.540	2.560	2.111	1,567,000
2023-03-29	2.600	2.640	2.580	2.640	2.177	818,100
2023-03-28	2.560	2.620	2.560	2.600	2.144	386,000
2023-03-27	2.560	2.600	2.520	2.580	2.127	372,100
2023-03-24	2.600	2.620	2.540	2.560	2.111	1,105,600
2023-03-23	2.520	2.580	2.520	2.580	2.127	501,500
2023-03-22	2.580	2.580	2.500	2.540	2.094	581,217
2023-03-21	2.540	2.560	2.520	2.560	2.111	444,100
2023-03-20	2.500	2.540	2.460	2.520	2.078	862,300
2023-03-17	2.580	2.580	2.480	2.500	2.061	818,020
2023-03-16	2.600	2.600	2.480	2.520	2.078	2,493,809
2023-03-15	2.460	2.660	2.460	2.620	2.160	2,352,105
2023-03-14	2.520	2.580	2.420	2.420	1.995	3,652,900
2023-03-13	2.640	2.680	2.520	2.520	2.078	2,894,354
2023-03-10	2.700	2.740	2.660	2.680	2.210	2,101,086
2023-03-09	2.760	2.760	2.700	2.720	2.243	2,132,760
2023-03-08	2.740	2.780	2.720	2.760	2.276	1,652,305
2023-03-07	2.840	2.840	2.720	2.740	2.259	1,995,070
2023-03-03	2.820	2.840	2.780	2.820	2.325	514,900
2023-03-02	2.840	2.840	2.760	2.780	2.292	2,539,903
2023-03-01	2.800	2.900	2.800	2.820	2.325	2,392,405
2023-02-28	2.800	2.860	2.780	2.820	2.325	5,629,901
2023-02-27	3.000	3.000	2.940	2.980	2.457	1,617,505
2023-02-24	3.040	3.060	2.940	2.980	2.457	1,877,900
2023-02-23	2.920	3.060	2.920	3.040	2.506	3,625,905
2023-02-22	2.900	2.920	2.860	2.900	2.391	2,247,610
2023-02-21	2.980	2.980	2.880	2.900	2.391	4,985,355
2023-02-20	3.000	3.020	2.940	2.980	2.457	3,943,102
2023-02-17	3.020	3.040	2.920	2.960	2.440	1,902,551
2023-02-16	2.980	3.020	2.940	3.020	2.490	1,975,805
2023-02-15	3.080	3.100	2.940	2.960	2.440	3,060,625
2023-02-14	3.120	3.140	3.040	3.060	2.523	2,555,506
2023-02-13	3.120	3.140	3.080	3.120	2.572	1,077,432
2023-02-10	3.220	3.220	3.100	3.140	2.589	4,107,760
2023-02-09	3.220	3.240	3.180	3.240	2.671	1,271,218
2023-02-08	3.260	3.260	3.180	3.220	2.655	2,038,700
2023-02-07	3.300	3.300	3.220	3.220	2.655	2,464,129
2023-02-06	3.260	3.340	3.260	3.300	2.721	3,953,855
2023-02-03	3.260	3.280	3.200	3.260	2.688	1,276,011

← NewerPage 15 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.