Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.540	1.550	1.530	1.540	1.467	4,300
2025-10-20	1.510	1.550	1.510	1.550	1.476	13,405
2025-10-17	1.530	1.530	1.520	1.520	1.448	6,000
2025-10-16	1.520	1.530	1.510	1.530	1.457	56,700
2025-10-15	1.530	1.530	1.500	1.520	1.448	90,700
2025-10-14	1.530	1.560	1.510	1.520	1.448	378,375
2025-10-10	1.550	1.560	1.550	1.560	1.486	8,600
2025-10-09	1.560	1.560	1.540	1.560	1.486	310,306
2025-10-08	1.570	1.570	1.550	1.560	1.486	108,100
2025-10-07	1.560	1.570	1.540	1.560	1.486	177,700
2025-10-06	1.580	1.580	1.540	1.560	1.486	116,511
2025-10-03	1.580	1.580	1.560	1.570	1.495	19,200
2025-10-02	1.570	1.580	1.570	1.570	1.495	25,300
2025-10-01	1.570	1.580	1.570	1.580	1.505	13,700
2025-09-30	1.570	1.580	1.540	1.570	1.495	220,200
2025-09-29	1.580	1.580	1.570	1.580	1.505	12,000
2025-09-26	1.580	1.580	1.560	1.580	1.505	45,500
2025-09-25	1.580	1.580	1.570	1.580	1.505	93,900
2025-09-24	1.570	1.580	1.570	1.570	1.495	85,500
2025-09-23	1.570	1.580	1.570	1.570	1.495	26,400
2025-09-22	1.580	1.580	1.570	1.570	1.495	35,300
2025-09-19	1.570	1.580	1.560	1.580	1.505	28,764
2025-09-18	1.570	1.580	1.570	1.570	1.495	149,400
2025-09-17	1.570	1.580	1.570	1.580	1.505	39,100
2025-09-16	1.570	1.590	1.570	1.570	1.495	223,400
2025-09-15	1.570	1.580	1.550	1.560	1.486	182,300
2025-09-12	1.570	1.580	1.550	1.580	1.505	309,100
2025-09-11	1.560	1.580	1.540	1.560	1.486	100,300
2025-09-10	1.580	1.580	1.550	1.580	1.505	86,200
2025-09-09	1.550	1.580	1.550	1.570	1.495	64,000
2025-09-08	1.560	1.580	1.550	1.560	1.486	59,200
2025-09-05	1.600	1.600	1.550	1.550	1.476	484,400
2025-09-04	1.600	1.600	1.590	1.590	1.514	30,200
2025-09-03	1.610	1.610	1.600	1.600	1.524	11,627
2025-09-02	1.600	1.610	1.600	1.600	1.524	23,501
2025-09-01	1.600	1.610	1.600	1.610	1.534	4,000
2025-08-29	1.610	1.610	1.600	1.610	1.534	11,000
2025-08-28	1.640	1.640	1.600	1.620	1.543	7,100
2025-08-27	1.590	1.640	1.580	1.610	1.534	75,900
2025-08-26	1.610	1.620	1.590	1.620	1.505	106,000
2025-08-25	1.600	1.610	1.590	1.590	1.477	173,100
2025-08-22	1.580	1.580	1.570	1.580	1.468	20,000
2025-08-21	1.590	1.590	1.570	1.580	1.468	12,800
2025-08-20	1.580	1.590	1.580	1.590	1.477	52,400
2025-08-19	1.580	1.600	1.560	1.580	1.468	14,100
2025-08-18	1.600	1.600	1.560	1.560	1.449	54,500
2025-08-15	1.560	1.610	1.550	1.570	1.459	605,100
2025-08-14	1.620	1.620	1.580	1.600	1.486	73,500
2025-08-13	1.580	1.620	1.580	1.600	1.486	26,800
2025-08-08	1.560	1.620	1.560	1.590	1.477	597,500
2025-08-07	1.560	1.570	1.550	1.560	1.449	162,000
2025-08-06	1.540	1.560	1.540	1.560	1.449	217,526
2025-08-05	1.520	1.540	1.520	1.540	1.431	205,615
2025-08-04	1.530	1.530	1.510	1.520	1.412	70,939
2025-08-01	1.540	1.550	1.530	1.530	1.421	57,011
2025-07-31	1.520	1.540	1.520	1.530	1.421	2,410
2025-07-30	1.510	1.560	1.500	1.530	1.421	331,630
2025-07-29	1.500	1.510	1.500	1.510	1.403	12,225
2025-07-25	1.500	1.500	1.500	1.500	1.393	49,700
2025-07-24	1.490	1.510	1.490	1.500	1.393	217,200

← NewerPage 5 of 21 · 1,212 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.