Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.160	3.220	3.140	3.180	2.562	1,377,765
2022-08-08	3.160	3.180	3.120	3.140	2.529	1,618,800
2022-08-05	3.060	3.160	3.040	3.120	2.513	4,008,247
2022-08-04	3.020	3.100	3.000	3.040	2.449	2,205,600
2022-08-03	2.960	3.000	2.940	3.000	2.417	1,099,812
2022-08-02	2.980	2.980	2.940	2.940	2.368	1,527,750
2022-08-01	2.920	2.980	2.880	2.980	2.400	1,707,401
2022-07-27	2.880	2.900	2.840	2.860	2.304	1,360,900
2022-07-26	2.920	2.960	2.860	2.860	2.304	1,211,005
2022-07-25	2.840	2.980	2.840	2.880	2.320	1,476,955
2022-07-22	2.900	2.900	2.840	2.840	2.288	568,900
2022-07-21	2.860	2.920	2.860	2.880	2.320	826,026
2022-07-20	2.860	2.880	2.840	2.840	2.288	457,944
2022-07-19	2.880	2.880	2.820	2.840	2.288	1,823,700
2022-07-18	2.880	2.940	2.840	2.900	2.336	3,262,200
2022-07-15	2.840	2.900	2.820	2.860	2.304	1,193,002
2022-07-14	3.000	3.020	2.840	2.840	2.288	5,122,305
2022-07-12	2.960	3.060	2.940	3.000	2.417	4,495,600
2022-07-11	2.780	2.980	2.780	2.980	2.400	9,531,624
2022-07-08	2.800	2.820	2.700	2.740	2.207	1,545,702
2022-07-07	2.700	2.840	2.700	2.800	2.255	3,219,310
2022-07-06	2.720	2.740	2.620	2.720	2.191	2,912,913
2022-07-05	2.840	2.880	2.760	2.760	2.223	2,224,311
2022-07-04	2.900	2.920	2.780	2.840	2.288	4,185,001
2022-07-01	2.920	2.940	2.880	2.940	2.368	1,233,520
2022-06-30	3.040	3.060	2.920	2.940	2.368	5,090,657
2022-06-29	3.120	3.120	3.040	3.040	2.449	2,162,900
2022-06-28	3.080	3.140	3.040	3.140	2.529	1,546,700
2022-06-27	3.080	3.120	3.040	3.080	2.481	1,715,900
2022-06-24	3.160	3.180	3.000	3.080	2.481	6,598,865
2022-06-23	3.180	3.200	3.100	3.140	2.529	2,299,512
2022-06-22	3.240	3.260	3.020	3.180	2.562	23,025,699
2022-06-21	3.260	3.340	3.240	3.280	2.642	20,505,131
2022-06-20	3.260	3.300	3.200	3.220	2.594	2,245,502
2022-06-17	3.220	3.320	3.140	3.260	2.626	7,120,932
2022-06-16	3.120	3.320	3.120	3.240	2.610	12,187,300
2022-06-15	3.100	3.180	3.100	3.100	2.497	3,460,662
2022-06-14	3.120	3.160	3.060	3.100	2.497	5,062,400
2022-06-13	3.200	3.220	3.080	3.180	2.562	8,732,863
2022-06-10	3.280	3.340	3.260	3.300	2.658	3,334,454
2022-06-09	3.360	3.360	3.180	3.340	2.690	13,510,660
2022-06-08	3.340	3.380	3.320	3.340	2.690	3,521,307
2022-06-07	3.360	3.420	3.300	3.300	2.658	14,200,210
2022-06-06	3.280	3.460	3.240	3.360	2.707	24,322,740
2022-06-02	3.220	3.280	3.200	3.240	2.610	9,451,521
2022-06-01	3.260	3.300	3.160	3.260	2.626	10,484,780
2022-05-31	3.240	3.300	3.220	3.260	2.626	12,125,830
2022-05-30	3.260	3.320	3.240	3.240	2.610	9,677,827
2022-05-27	3.200	3.260	3.160	3.200	2.578	13,266,910
2022-05-26	3.200	3.360	3.140	3.140	2.529	45,524,879
2022-05-25	3.060	3.220	3.060	3.220	2.594	24,662,500
2022-05-24	3.080	3.120	3.020	3.040	2.449	1,945,388
2022-05-23	3.000	3.080	3.000	3.060	2.465	2,293,550
2022-05-20	3.020	3.080	2.960	3.000	2.417	2,644,800
2022-05-19	2.920	3.040	2.900	3.000	2.417	2,195,300
2022-05-18	3.140	3.140	3.000	3.020	2.433	4,142,900
2022-05-17	2.960	3.120	2.960	3.060	2.465	11,914,300
2022-05-13	2.900	2.980	2.860	2.900	2.336	1,227,400
2022-05-12	2.920	2.980	2.820	2.900	2.336	1,800,600
2022-05-11	2.840	3.120	2.800	2.920	2.352	6,528,200

← NewerPage 18 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.