Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.480	3.700	3.480	3.560	2.798	3,035,300
2022-02-03	3.620	3.620	3.460	3.500	2.751	1,943,600
2022-02-02	3.600	3.700	3.580	3.600	2.830	2,504,500
2022-02-01	3.460	3.600	3.420	3.560	2.798	4,237,200
2022-01-31	3.420	3.460	3.320	3.420	2.688	1,790,400
2022-01-28	3.360	3.480	3.320	3.360	2.641	1,865,300
2022-01-27	3.280	3.300	3.180	3.300	2.594	1,268,700
2022-01-26	3.240	3.340	3.240	3.280	2.578	950,100
2022-01-25	3.500	3.540	3.220	3.260	2.563	9,660,400
2022-01-24	3.500	3.540	3.360	3.440	2.704	1,962,600
2022-01-21	3.380	3.580	3.380	3.580	2.814	3,082,600
2022-01-20	3.840	4.040	3.440	3.440	2.704	24,581,600
2022-01-19	3.760	3.900	3.740	3.840	3.019	5,970,200
2022-01-18	3.720	3.780	3.700	3.740	2.940	3,367,500
2022-01-17	3.840	4.100	3.700	3.760	2.956	25,014,100
2022-01-14	3.460	3.940	3.400	3.800	2.987	29,148,400
2022-01-13	3.400	3.440	3.380	3.420	2.688	1,296,000
2022-01-12	3.380	3.500	3.340	3.400	2.673	4,476,600
2022-01-11	3.420	3.420	3.340	3.360	2.641	1,257,100
2022-01-10	3.340	3.400	3.320	3.380	2.657	1,057,400
2022-01-07	3.360	3.400	3.320	3.340	2.625	1,527,200
2022-01-06	3.440	3.440	3.300	3.380	2.657	3,147,200
2022-01-05	3.500	3.520	3.440	3.480	2.736	3,026,400
2022-01-04	3.520	3.620	3.440	3.500	2.751	7,939,400
2021-12-30	3.420	3.540	3.400	3.480	2.736	4,909,100
2021-12-29	3.420	3.480	3.400	3.420	2.688	2,840,100
2021-12-28	3.400	3.560	3.400	3.440	2.704	14,278,000
2021-12-27	3.420	3.440	3.380	3.380	2.657	2,702,900
2021-12-24	3.440	3.560	3.340	3.380	2.657	15,097,600
2021-12-23	3.320	3.420	3.320	3.380	2.657	2,925,000
2021-12-22	3.360	3.540	3.320	3.360	2.641	24,055,801
2021-12-21	3.460	3.480	3.220	3.300	2.594	11,394,900
2021-12-20	3.180	3.700	3.160	3.380	2.657	50,147,801
2021-12-17	3.220	3.380	3.140	3.180	2.500	14,998,400
2021-12-16	3.220	3.260	3.120	3.160	2.484	8,160,600
2021-12-15	3.140	3.320	3.120	3.220	2.531	34,512,602
2021-12-14	2.480	3.160	2.440	3.100	2.437	53,166,898
2021-12-13	2.460	2.480	2.420	2.440	1.918	372,700
2021-12-09	2.440	2.480	2.440	2.440	1.918	236,200
2021-12-08	2.500	2.500	2.440	2.440	1.918	205,200
2021-12-07	2.500	2.520	2.380	2.460	1.934	297,300
2021-12-03	2.440	2.480	2.380	2.400	1.887	380,100
2021-12-02	2.420	2.420	2.360	2.420	1.902	503,800
2021-12-01	2.440	2.440	2.340	2.420	1.902	740,400
2021-11-30	2.300	2.380	2.300	2.320	1.824	525,300
2021-11-29	2.440	2.440	2.280	2.280	1.792	862,300
2021-11-26	2.520	2.540	2.440	2.440	1.918	1,042,000
2021-11-25	2.520	2.540	2.480	2.500	1.965	516,800
2021-11-24	2.520	2.560	2.480	2.500	1.965	655,600
2021-11-23	2.500	2.540	2.480	2.480	1.949	464,200
2021-11-22	2.460	2.520	2.440	2.500	1.965	448,800
2021-11-19	2.460	2.520	2.440	2.440	1.918	490,900
2021-11-18	2.480	2.520	2.460	2.480	1.949	372,700
2021-11-17	2.540	2.580	2.480	2.480	1.949	1,976,200
2021-11-16	2.480	2.520	2.440	2.460	1.934	1,244,000
2021-11-15	2.600	2.600	2.460	2.480	1.949	4,521,200
2021-11-12	2.460	2.540	2.420	2.520	1.981	1,953,500
2021-11-11	2.460	2.500	2.400	2.460	1.934	432,000
2021-11-10	2.380	2.440	2.360	2.440	1.918	332,900
2021-11-09	2.320	2.400	2.320	2.380	1.871	108,800

← NewerPage 20 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.