Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.600	1.680	1.600	1.670	1.631	363,311
2026-07-17	1.520	1.570	1.510	1.570	1.534	375,820
2026-07-16	1.510	1.520	1.510	1.510	1.475	167,905
2026-07-15	1.500	1.530	1.500	1.520	1.485	93,650
2026-07-14	1.510	1.510	1.490	1.500	1.465	454,538
2026-07-13	1.500	1.510	1.490	1.500	1.465	105,000
2026-07-10	1.500	1.510	1.490	1.500	1.465	683,201
2026-07-09	1.480	1.510	1.480	1.510	1.475	89,803
2026-07-08	1.530	1.530	1.490	1.500	1.465	369,510
2026-07-07	1.520	1.530	1.500	1.520	1.485	179,105
2026-07-06	1.520	1.520	1.510	1.510	1.475	397,700
2026-07-03	1.510	1.520	1.500	1.510	1.475	135,000
2026-07-02	1.530	1.530	1.500	1.510	1.475	103,511
2026-07-01	1.500	1.520	1.490	1.520	1.485	537,100
2026-06-30	1.510	1.520	1.490	1.500	1.465	60,800
2026-06-29	1.490	1.530	1.490	1.510	1.475	45,590
2026-06-26	1.480	1.490	1.480	1.480	1.446	23,807
2026-06-25	1.500	1.500	1.480	1.490	1.455	148,800
2026-06-24	1.490	1.500	1.490	1.500	1.465	29,100
2026-06-23	1.500	1.520	1.490	1.500	1.465	58,100
2026-06-22	1.500	1.510	1.490	1.500	1.465	78,600
2026-06-19	1.500	1.500	1.490	1.500	1.465	76,300
2026-06-18	1.480	1.500	1.480	1.500	1.465	121,100
2026-06-17	1.490	1.490	1.460	1.470	1.436	222,200
2026-06-16	1.490	1.490	1.470	1.490	1.455	55,226
2026-06-15	1.490	1.500	1.460	1.480	1.446	347,410
2026-06-12	1.500	1.510	1.490	1.500	1.465	8,402
2026-06-11	1.520	1.520	1.470	1.490	1.455	111,900
2026-06-10	1.530	1.530	1.530	1.530	1.494	3,900
2026-06-09	1.530	1.530	1.530	1.530	1.494	300
2026-06-08	1.490	1.540	1.490	1.510	1.475	63,700
2026-06-05	1.520	1.520	1.490	1.490	1.455	122,110
2026-06-04	1.520	1.540	1.520	1.530	1.494	62,900
2026-06-02	1.530	1.530	1.510	1.520	1.485	87,800
2026-05-29	1.530	1.540	1.530	1.530	1.494	14,900
2026-05-28	1.500	1.550	1.470	1.520	1.485	410,899
2026-05-27	1.520	1.530	1.500	1.520	1.485	140,088
2026-05-26	1.520	1.570	1.480	1.520	1.485	67,700
2026-05-25	1.530	1.590	1.520	1.530	1.494	49,800
2026-05-22	1.490	1.530	1.490	1.510	1.475	123,320
2026-05-21	1.490	1.500	1.470	1.490	1.455	77,701
2026-05-20	1.460	1.490	1.460	1.490	1.455	394,000
2026-05-19	1.470	1.490	1.460	1.480	1.446	186,300
2026-05-18	1.500	1.510	1.460	1.470	1.436	420,500
2026-05-15	1.520	1.520	1.490	1.510	1.475	462,800
2026-05-14	1.510	1.520	1.500	1.520	1.485	68,500
2026-05-13	1.530	1.530	1.510	1.510	1.475	54,100
2026-05-12	1.530	1.530	1.520	1.530	1.494	47,600
2026-05-11	1.550	1.550	1.520	1.530	1.494	131,500
2026-05-08	1.600	1.600	1.560	1.560	1.524	158,700
2026-05-07	1.600	1.600	1.590	1.600	1.563	125,900
2026-05-06	1.600	1.610	1.590	1.590	1.553	42,703
2026-05-05	1.610	1.620	1.590	1.610	1.573	171,700
2026-04-30	1.660	1.660	1.630	1.650	1.572	115,210
2026-04-29	1.660	1.680	1.660	1.680	1.600	3,200
2026-04-28	1.700	1.700	1.670	1.670	1.591	7,400
2026-04-27	1.730	1.730	1.640	1.670	1.591	30,020
2026-04-24	1.620	1.730	1.610	1.730	1.648	55,800
2026-04-23	1.640	1.640	1.620	1.630	1.553	16,401
2026-04-22	1.630	1.640	1.630	1.640	1.562	28,600

← NewerPage 2 of 3 · 122 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.