Fortune Parts Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.780 | 3.820 | 3.700 | 3.740 | 3.084 | 1,997,811 |
| 2022-11-04 | 3.700 | 3.760 | 3.700 | 3.740 | 3.084 | 1,353,200 |
| 2022-11-03 | 3.740 | 3.760 | 3.640 | 3.700 | 3.051 | 1,703,208 |
| 2022-11-02 | 3.840 | 3.840 | 3.720 | 3.740 | 3.084 | 2,845,661 |
| 2022-11-01 | 3.860 | 3.880 | 3.780 | 3.820 | 3.149 | 3,379,510 |
| 2022-10-31 | 3.720 | 3.920 | 3.720 | 3.820 | 3.149 | 12,170,500 |
| 2022-10-28 | 3.720 | 3.820 | 3.680 | 3.680 | 3.034 | 5,950,002 |
| 2022-10-27 | 3.640 | 3.820 | 3.640 | 3.700 | 3.051 | 6,955,291 |
| 2022-10-26 | 3.680 | 3.740 | 3.620 | 3.620 | 2.985 | 5,536,613 |
| 2022-10-25 | 3.520 | 3.800 | 3.520 | 3.700 | 3.051 | 15,084,150 |
| 2022-10-21 | 3.420 | 3.540 | 3.420 | 3.480 | 2.869 | 4,438,511 |
| 2022-10-20 | 3.300 | 3.460 | 3.260 | 3.440 | 2.836 | 7,837,210 |
| 2022-10-19 | 3.380 | 3.380 | 3.280 | 3.300 | 2.721 | 1,645,300 |
| 2022-10-18 | 3.340 | 3.400 | 3.320 | 3.340 | 2.754 | 1,938,200 |
| 2022-10-17 | 3.400 | 3.400 | 3.260 | 3.340 | 2.754 | 1,155,718 |
| 2022-10-12 | 3.300 | 3.340 | 3.280 | 3.300 | 2.721 | 953,501 |
| 2022-10-11 | 3.300 | 3.420 | 3.300 | 3.300 | 2.721 | 1,308,400 |
| 2022-10-10 | 3.300 | 3.400 | 3.300 | 3.340 | 2.754 | 1,259,400 |
| 2022-10-07 | 3.480 | 3.500 | 3.360 | 3.380 | 2.787 | 4,393,600 |
| 2022-10-06 | 3.500 | 3.620 | 3.480 | 3.480 | 2.869 | 5,215,809 |
| 2022-10-05 | 3.420 | 3.540 | 3.360 | 3.480 | 2.869 | 7,496,310 |
| 2022-10-04 | 3.360 | 3.440 | 3.300 | 3.420 | 2.820 | 6,411,300 |
| 2022-10-03 | 3.500 | 3.500 | 3.260 | 3.260 | 2.688 | 6,528,690 |
| 2022-09-30 | 3.500 | 3.580 | 3.420 | 3.520 | 2.902 | 3,891,400 |
| 2022-09-29 | 3.740 | 3.740 | 3.500 | 3.500 | 2.886 | 5,234,500 |
| 2022-09-28 | 3.560 | 3.740 | 3.560 | 3.660 | 3.018 | 2,729,800 |
| 2022-09-27 | 3.820 | 3.880 | 3.620 | 3.680 | 3.034 | 9,677,212 |
| 2022-09-26 | 3.900 | 3.960 | 3.800 | 3.800 | 3.133 | 4,475,701 |
| 2022-09-23 | 4.040 | 4.040 | 3.920 | 3.960 | 3.265 | 3,965,500 |
| 2022-09-22 | 3.900 | 4.020 | 3.800 | 4.020 | 3.314 | 5,425,100 |
| 2022-09-21 | 3.980 | 4.100 | 3.880 | 3.880 | 3.199 | 16,093,500 |
| 2022-09-20 | 3.900 | 4.000 | 3.900 | 3.980 | 3.281 | 9,319,116 |
| 2022-09-19 | 3.820 | 3.920 | 3.820 | 3.860 | 3.182 | 5,298,800 |
| 2022-09-16 | 3.900 | 3.900 | 3.800 | 3.800 | 3.133 | 6,892,003 |
| 2022-09-15 | 3.940 | 4.060 | 3.840 | 3.880 | 3.199 | 16,339,370 |
| 2022-09-14 | 3.840 | 3.960 | 3.840 | 3.940 | 3.248 | 4,605,960 |
| 2022-09-13 | 3.940 | 4.040 | 3.880 | 3.920 | 3.232 | 12,412,380 |
| 2022-09-12 | 3.780 | 4.000 | 3.780 | 4.000 | 3.298 | 22,659,141 |
| 2022-09-09 | 3.840 | 3.900 | 3.760 | 3.760 | 3.100 | 7,544,531 |
| 2022-09-08 | 3.920 | 3.920 | 3.720 | 3.780 | 3.116 | 11,415,900 |
| 2022-09-07 | 3.840 | 3.900 | 3.800 | 3.860 | 3.182 | 7,466,301 |
| 2022-09-06 | 3.920 | 3.940 | 3.820 | 3.820 | 3.149 | 14,986,300 |
| 2022-09-05 | 3.660 | 3.920 | 3.640 | 3.880 | 3.199 | 38,722,199 |
| 2022-09-02 | 3.600 | 3.680 | 3.540 | 3.640 | 3.001 | 6,789,300 |
| 2022-09-01 | 3.760 | 3.820 | 3.540 | 3.620 | 2.985 | 13,682,840 |
| 2022-08-31 | 3.520 | 3.800 | 3.500 | 3.760 | 3.100 | 20,922,939 |
| 2022-08-30 | 3.460 | 3.520 | 3.400 | 3.500 | 2.886 | 2,909,147 |
| 2022-08-29 | 3.340 | 3.520 | 3.340 | 3.460 | 2.853 | 3,846,309 |
| 2022-08-26 | 3.560 | 3.560 | 3.440 | 3.480 | 2.803 | 5,357,335 |
| 2022-08-25 | 3.540 | 3.560 | 3.480 | 3.540 | 2.852 | 3,574,902 |
| 2022-08-24 | 3.580 | 3.700 | 3.480 | 3.520 | 2.835 | 14,937,840 |
| 2022-08-23 | 3.460 | 3.620 | 3.420 | 3.620 | 2.916 | 22,113,189 |
| 2022-08-22 | 3.260 | 3.500 | 3.260 | 3.480 | 2.803 | 30,070,529 |
| 2022-08-19 | 3.380 | 3.380 | 3.240 | 3.260 | 2.626 | 12,327,140 |
| 2022-08-18 | 3.120 | 3.380 | 3.100 | 3.320 | 2.674 | 38,241,512 |
| 2022-08-17 | 3.060 | 3.180 | 3.060 | 3.100 | 2.497 | 4,703,110 |
| 2022-08-16 | 3.120 | 3.120 | 2.980 | 3.060 | 2.465 | 2,451,800 |
| 2022-08-15 | 3.100 | 3.120 | 3.060 | 3.080 | 2.481 | 1,355,533 |
| 2022-08-11 | 3.180 | 3.200 | 3.060 | 3.060 | 2.465 | 5,209,731 |
| 2022-08-10 | 3.180 | 3.200 | 3.140 | 3.140 | 2.529 | 1,250,610 |
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.