Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.630	1.640	1.630	1.640	1.562	28,600
2026-04-21	1.630	1.640	1.620	1.620	1.543	40,000
2026-04-20	1.620	1.630	1.620	1.630	1.553	153,900
2026-04-17	1.620	1.660	1.620	1.640	1.562	16,400
2026-04-16	1.610	1.640	1.600	1.640	1.562	4,400
2026-04-10	1.630	1.650	1.600	1.610	1.534	50,600
2026-04-09	1.650	1.650	1.650	1.650	1.572	300
2026-04-08	1.670	1.670	1.650	1.650	1.572	2,300
2026-04-07	1.670	1.670	1.650	1.650	1.572	8,901
2026-04-03	1.630	1.680	1.590	1.670	1.591	21,100
2026-04-02	1.640	1.680	1.640	1.680	1.600	7,600
2026-04-01	1.650	1.680	1.640	1.670	1.591	72,000
2026-03-31	1.690	1.690	1.610	1.670	1.591	39,100
2026-03-30	1.680	1.680	1.660	1.660	1.581	10,600
2026-03-27	1.680	1.680	1.680	1.680	1.600	501
2026-03-26	1.690	1.700	1.650	1.680	1.600	7,500
2026-03-25	1.670	1.700	1.640	1.680	1.600	86,900
2026-03-24	1.680	1.680	1.640	1.640	1.562	26,600
2026-03-23	1.670	1.670	1.620	1.630	1.553	125,800
2026-03-20	1.670	1.720	1.610	1.670	1.591	36,500
2026-03-19	1.720	1.730	1.660	1.680	1.600	31,100
2026-03-18	1.720	1.730	1.670	1.720	1.638	54,901
2026-03-17	1.700	1.710	1.690	1.710	1.629	20,200
2026-03-16	1.700	1.720	1.690	1.700	1.619	15,800
2026-03-13	1.690	1.710	1.660	1.700	1.619	86,001
2026-03-12	1.690	1.700	1.630	1.700	1.619	29,801
2026-03-11	1.670	1.720	1.670	1.710	1.629	57,101
2026-03-10	1.660	1.690	1.660	1.670	1.591	16,400
2026-03-09	1.640	1.680	1.600	1.660	1.581	38,800
2026-03-06	1.690	1.690	1.650	1.650	1.572	15,100
2026-03-05	1.720	1.720	1.620	1.690	1.610	18,331
2026-03-04	1.720	1.760	1.600	1.650	1.572	147,612
2026-03-02	1.690	1.790	1.690	1.760	1.676	16,900
2026-02-27	1.820	1.820	1.790	1.790	1.705	11,200
2026-02-26	1.820	1.820	1.790	1.800	1.715	44,700
2026-02-25	1.840	1.840	1.810	1.810	1.724	14,900
2026-02-24	1.800	1.850	1.800	1.830	1.743	4,500
2026-02-23	1.790	1.820	1.760	1.800	1.715	102,300
2026-02-20	1.810	1.840	1.800	1.800	1.715	34,001
2026-02-19	1.810	1.840	1.770	1.830	1.743	54,605
2026-02-18	1.780	1.800	1.760	1.800	1.715	96,110
2026-02-17	1.790	1.800	1.760	1.790	1.705	294,900
2026-02-16	1.800	1.810	1.790	1.800	1.715	5,701
2026-02-13	1.800	1.810	1.800	1.810	1.724	10,801
2026-02-12	1.830	1.830	1.800	1.810	1.724	54,200
2026-02-11	1.830	1.830	1.810	1.820	1.734	11,200
2026-02-10	1.810	1.820	1.800	1.820	1.734	88,300
2026-02-09	1.810	1.810	1.770	1.810	1.724	77,801
2026-02-06	1.830	1.830	1.790	1.810	1.724	94,601
2026-02-05	1.830	1.830	1.800	1.810	1.724	35,900
2026-02-04	1.830	1.830	1.810	1.820	1.734	6,500
2026-02-03	1.830	1.830	1.780	1.780	1.695	90,700
2026-02-02	1.830	1.830	1.800	1.810	1.724	11,800
2026-01-30	1.820	1.830	1.780	1.820	1.734	267,100
2026-01-29	1.790	1.810	1.780	1.800	1.715	285,430
2026-01-28	1.780	1.790	1.740	1.780	1.695	370,600
2026-01-27	1.710	1.780	1.710	1.770	1.686	283,900
2026-01-26	1.690	1.710	1.670	1.700	1.619	215,700
2026-01-23	1.670	1.710	1.670	1.680	1.600	23,900
2026-01-22	1.670	1.710	1.670	1.670	1.591	255,301

← NewerPage 3 of 21 · 1,216 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.