Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.690	1.690	1.670	1.680	1.600	18,000
2026-01-20	1.670	1.680	1.670	1.680	1.600	11,100
2026-01-19	1.660	1.670	1.660	1.670	1.591	23,500
2026-01-16	1.660	1.680	1.620	1.620	1.543	95,300
2026-01-15	1.650	1.650	1.640	1.650	1.572	21,002
2026-01-14	1.640	1.660	1.640	1.650	1.572	93,100
2026-01-13	1.670	1.670	1.650	1.650	1.572	25,200
2026-01-12	1.680	1.680	1.640	1.640	1.562	32,200
2026-01-09	1.650	1.670	1.650	1.650	1.572	25,101
2026-01-08	1.640	1.650	1.640	1.650	1.572	10,500
2026-01-07	1.650	1.650	1.650	1.650	1.572	17,200
2026-01-06	1.650	1.650	1.630	1.630	1.553	51,500
2026-01-05	1.660	1.680	1.650	1.650	1.572	9,910
2025-12-30	1.630	1.680	1.610	1.640	1.562	33,100
2025-12-29	1.630	1.640	1.630	1.640	1.562	53,200
2025-12-26	1.630	1.640	1.610	1.640	1.562	49,600
2025-12-25	1.620	1.640	1.620	1.640	1.562	111,901
2025-12-24	1.640	1.640	1.610	1.630	1.553	78,300
2025-12-23	1.640	1.640	1.610	1.640	1.562	8,501
2025-12-22	1.630	1.630	1.620	1.620	1.543	4,400
2025-12-19	1.650	1.650	1.590	1.630	1.553	207,150
2025-12-18	1.680	1.680	1.640	1.650	1.572	31,700
2025-12-17	1.660	1.670	1.600	1.650	1.572	137,500
2025-12-16	1.640	1.680	1.640	1.640	1.562	37,000
2025-12-15	1.650	1.670	1.650	1.660	1.581	7,400
2025-12-12	1.620	1.650	1.620	1.650	1.572	24,300
2025-12-11	1.620	1.630	1.610	1.620	1.543	40,200
2025-12-09	1.630	1.630	1.630	1.630	1.553	19,500
2025-12-08	1.630	1.640	1.610	1.640	1.562	34,700
2025-12-04	1.590	1.630	1.590	1.630	1.553	101,500
2025-12-03	1.610	1.630	1.610	1.620	1.543	37,400
2025-12-02	1.580	1.620	1.580	1.610	1.534	19,000
2025-12-01	1.610	1.620	1.570	1.620	1.543	93,310
2025-11-28	1.620	1.620	1.610	1.620	1.543	23,400
2025-11-27	1.620	1.620	1.610	1.620	1.543	40,600
2025-11-26	1.630	1.630	1.620	1.620	1.543	53,600
2025-11-25	1.620	1.630	1.620	1.630	1.553	12,008
2025-11-24	1.620	1.630	1.620	1.620	1.543	27,500
2025-11-21	1.650	1.650	1.620	1.620	1.543	77,000
2025-11-20	1.650	1.650	1.630	1.650	1.572	10,900
2025-11-19	1.630	1.660	1.630	1.650	1.572	91,700
2025-11-18	1.610	1.650	1.610	1.650	1.572	483,520
2025-11-17	1.570	1.620	1.570	1.620	1.543	149,300
2025-11-14	1.580	1.610	1.550	1.570	1.495	121,800
2025-11-13	1.580	1.580	1.560	1.560	1.486	35,306
2025-11-12	1.600	1.600	1.590	1.590	1.514	700
2025-11-11	1.590	1.600	1.540	1.600	1.524	20,001
2025-11-10	1.540	1.600	1.540	1.600	1.524	17,801
2025-11-07	1.550	1.560	1.520	1.560	1.486	8,500
2025-11-06	1.570	1.570	1.520	1.550	1.476	28,500
2025-11-05	1.550	1.570	1.530	1.530	1.457	13,200
2025-11-04	1.530	1.550	1.530	1.550	1.476	5,200
2025-11-03	1.530	1.550	1.530	1.530	1.457	23,500
2025-10-31	1.540	1.540	1.530	1.530	1.457	605
2025-10-30	1.520	1.550	1.520	1.530	1.457	23,600
2025-10-29	1.540	1.550	1.520	1.530	1.457	68,400
2025-10-28	1.530	1.550	1.520	1.540	1.467	9,400
2025-10-27	1.570	1.570	1.540	1.550	1.476	7,300
2025-10-24	1.550	1.550	1.550	1.550	1.476	1,000
2025-10-22	1.540	1.540	1.540	1.540	1.467	11,910

← NewerPage 4 of 5 · 242 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.