Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.780	2.840	2.720	2.840	2.288	555,300
2022-05-09	2.820	2.860	2.760	2.780	2.239	647,300
2022-05-06	2.860	2.880	2.800	2.860	2.304	1,216,000
2022-05-05	2.940	2.980	2.900	2.900	2.336	756,000
2022-05-03	3.060	3.060	2.880	2.940	2.311	2,228,000
2022-04-29	3.040	3.080	3.040	3.040	2.390	541,600
2022-04-28	3.100	3.120	3.020	3.040	2.390	2,342,900
2022-04-27	2.980	3.240	2.920	3.080	2.421	11,617,900
2022-04-26	3.060	3.080	2.940	2.980	2.342	1,190,800
2022-04-25	3.080	3.080	2.980	3.080	2.421	1,354,800
2022-04-22	3.060	3.080	3.040	3.080	2.421	319,900
2022-04-21	3.060	3.100	3.040	3.060	2.405	1,229,200
2022-04-20	3.160	3.160	3.060	3.080	2.421	952,900
2022-04-19	3.040	3.160	3.020	3.120	2.453	1,804,500
2022-04-18	2.980	3.040	2.980	3.020	2.374	725,300
2022-04-12	3.020	3.080	2.900	3.000	2.358	3,156,600
2022-04-11	3.320	3.320	3.060	3.060	2.405	5,311,600
2022-04-08	3.300	3.300	3.240	3.280	2.578	683,600
2022-04-07	3.260	3.320	3.200	3.280	2.578	1,649,700
2022-04-05	3.360	3.380	3.280	3.280	2.578	2,379,500
2022-04-04	3.400	3.400	3.320	3.360	2.641	1,610,200
2022-04-01	3.380	3.420	3.360	3.380	2.657	1,074,600
2022-03-31	3.480	3.480	3.380	3.400	2.673	1,584,900
2022-03-30	3.380	3.500	3.380	3.440	2.704	2,163,900
2022-03-29	3.420	3.420	3.360	3.380	2.657	1,265,100
2022-03-28	3.400	3.500	3.360	3.380	2.657	3,420,500
2022-03-25	3.400	3.460	3.380	3.400	2.673	2,012,000
2022-03-24	3.560	3.700	3.400	3.400	2.673	13,114,090
2022-03-23	3.440	3.640	3.420	3.600	2.830	14,756,750
2022-03-22	3.360	3.520	3.360	3.400	2.673	1,304,900
2022-03-21	3.420	3.440	3.360	3.360	2.641	673,200
2022-03-18	3.460	3.480	3.420	3.420	2.688	968,600
2022-03-17	3.320	3.520	3.320	3.480	2.736	6,822,300
2022-03-16	3.300	3.380	3.280	3.300	2.594	1,343,100
2022-03-15	3.320	3.320	3.180	3.280	2.578	1,615,900
2022-03-14	3.360	3.360	3.280	3.320	2.610	1,069,600
2022-03-11	3.260	3.380	3.240	3.320	2.610	753,000
2022-03-10	3.440	3.440	3.260	3.320	2.610	1,854,100
2022-03-09	3.240	3.400	3.180	3.360	2.641	2,336,500
2022-03-08	3.380	3.400	3.020	3.240	2.547	5,739,800
2022-03-07	3.420	3.540	3.320	3.400	2.673	4,407,700
2022-03-04	3.700	3.720	3.540	3.540	2.783	8,794,900
2022-03-03	3.660	3.900	3.560	3.720	2.924	53,113,199
2022-03-02	3.600	3.740	3.560	3.600	2.830	11,791,100
2022-03-01	3.420	3.700	3.400	3.640	2.861	15,117,100
2022-02-28	3.600	3.800	3.360	3.380	2.657	9,613,600
2022-02-25	3.240	3.340	3.240	3.340	2.625	583,700
2022-02-24	3.320	3.340	3.180	3.220	2.531	1,673,100
2022-02-23	3.320	3.420	3.320	3.360	2.641	433,100
2022-02-22	3.360	3.400	3.300	3.360	2.641	777,300
2022-02-21	3.380	3.440	3.360	3.380	2.657	682,000
2022-02-18	3.460	3.460	3.380	3.420	2.688	609,800
2022-02-17	3.440	3.480	3.400	3.440	2.704	664,500
2022-02-15	3.400	3.500	3.360	3.420	2.688	1,437,700
2022-02-14	3.340	3.380	3.240	3.380	2.657	596,100
2022-02-11	3.340	3.380	3.300	3.340	2.625	1,650,100
2022-02-10	3.400	3.460	3.360	3.360	2.641	1,491,700
2022-02-09	3.520	3.560	3.380	3.420	2.688	1,239,100
2022-02-08	3.500	3.540	3.420	3.480	2.736	1,204,300
2022-02-07	3.560	3.560	3.460	3.540	2.783	1,182,800

← NewerPage 19 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.