Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.260	3.300	3.200	3.240	2.671	2,435,010
2023-02-01	3.240	3.300	3.220	3.260	2.688	3,738,951
2023-01-31	3.240	3.240	3.180	3.200	2.638	2,854,200
2023-01-30	3.160	3.300	3.160	3.240	2.671	7,402,162
2023-01-27	3.080	3.140	3.080	3.140	2.589	1,231,297
2023-01-26	3.140	3.140	3.060	3.080	2.539	2,132,880
2023-01-25	3.160	3.160	3.120	3.120	2.572	2,187,450
2023-01-24	3.040	3.160	3.040	3.140	2.589	3,186,630
2023-01-23	3.060	3.080	3.020	3.040	2.506	1,050,831
2023-01-20	3.080	3.080	3.000	3.060	2.523	1,513,960
2023-01-19	3.140	3.140	3.040	3.060	2.523	1,965,915
2023-01-18	3.100	3.140	3.100	3.120	2.572	636,400
2023-01-17	3.140	3.160	3.100	3.120	2.572	1,099,861
2023-01-16	3.180	3.180	3.080	3.140	2.589	3,260,095
2023-01-13	3.100	3.200	3.100	3.160	2.605	5,156,571
2023-01-12	3.060	3.140	3.060	3.080	2.539	5,098,800
2023-01-11	2.920	3.020	2.900	3.000	2.473	2,601,008
2023-01-10	2.960	2.960	2.900	2.900	2.391	1,641,981
2023-01-09	2.840	2.940	2.840	2.940	2.424	2,130,005
2023-01-06	2.920	2.960	2.800	2.840	2.341	6,563,731
2023-01-05	2.980	3.000	2.920	2.920	2.407	4,047,010
2023-01-04	3.060	3.080	2.920	2.980	2.457	8,404,500
2023-01-03	3.120	3.120	3.060	3.080	2.539	1,310,325
2022-12-30	3.100	3.160	3.100	3.120	2.572	1,586,400
2022-12-29	3.100	3.100	3.060	3.080	2.539	1,946,701
2022-12-28	3.180	3.200	3.080	3.120	2.572	3,670,575
2022-12-27	3.200	3.220	3.140	3.180	2.622	1,577,000
2022-12-26	3.180	3.260	3.160	3.180	2.622	1,456,400
2022-12-23	3.140	3.160	3.100	3.140	2.589	982,000
2022-12-22	3.200	3.200	3.120	3.140	2.589	1,401,600
2022-12-21	3.260	3.280	3.120	3.200	2.638	1,440,801
2022-12-20	3.340	3.340	3.220	3.260	2.688	1,155,981
2022-12-19	3.380	3.380	3.320	3.340	2.754	461,800
2022-12-16	3.360	3.360	3.320	3.340	2.754	982,016
2022-12-15	3.440	3.440	3.340	3.360	2.770	1,668,118
2022-12-14	3.400	3.460	3.380	3.440	2.836	3,588,400
2022-12-13	3.400	3.480	3.360	3.400	2.803	3,820,206
2022-12-09	3.360	3.400	3.300	3.380	2.787	1,362,524
2022-12-08	3.340	3.380	3.260	3.380	2.787	2,326,800
2022-12-07	3.280	3.380	3.260	3.340	2.754	2,819,719
2022-12-06	3.340	3.340	3.200	3.240	2.671	2,888,296
2022-12-02	3.340	3.360	3.300	3.300	2.721	2,316,994
2022-12-01	3.420	3.460	3.320	3.340	2.754	2,764,816
2022-11-30	3.420	3.460	3.400	3.420	2.820	2,006,111
2022-11-29	3.360	3.420	3.340	3.400	2.803	2,526,501
2022-11-28	3.420	3.440	3.300	3.320	2.737	2,027,631
2022-11-25	3.440	3.480	3.360	3.400	2.803	5,860,137
2022-11-24	3.300	3.440	3.180	3.400	2.803	11,041,270
2022-11-23	3.180	3.320	3.180	3.300	2.721	5,794,302
2022-11-22	3.120	3.220	3.100	3.180	2.622	4,715,355
2022-11-21	3.200	3.200	3.080	3.080	2.539	6,123,796
2022-11-18	3.300	3.300	3.180	3.200	2.638	5,907,005
2022-11-17	3.320	3.320	3.260	3.280	2.704	3,015,029
2022-11-16	3.320	3.360	3.280	3.320	2.737	3,267,100
2022-11-15	3.280	3.420	3.260	3.320	2.737	8,275,773
2022-11-14	3.360	3.380	3.240	3.280	2.704	5,000,932
2022-11-11	3.720	3.720	3.180	3.380	2.787	41,391,488
2022-11-10	3.700	3.780	3.620	3.660	3.018	8,054,063
2022-11-09	3.780	3.780	3.620	3.640	3.001	2,282,200
2022-11-08	3.740	3.800	3.720	3.720	3.067	1,295,100

← NewerPage 16 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.