Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.490	1.510	1.480	1.510	1.403	450,500
2025-07-22	1.500	1.500	1.490	1.500	1.393	70,834
2025-07-21	1.510	1.510	1.500	1.500	1.393	14,900
2025-07-18	1.500	1.510	1.490	1.510	1.403	89,400
2025-07-17	1.500	1.520	1.490	1.500	1.393	45,510
2025-07-16	1.500	1.500	1.470	1.500	1.393	82,810
2025-07-15	1.500	1.500	1.470	1.500	1.393	80,330
2025-07-14	1.480	1.500	1.470	1.500	1.393	59,810
2025-07-11	1.470	1.500	1.460	1.480	1.375	19,100
2025-07-09	1.470	1.480	1.470	1.470	1.366	36,710
2025-07-08	1.470	1.470	1.460	1.470	1.366	7,900
2025-07-07	1.460	1.470	1.450	1.470	1.366	5,640
2025-07-04	1.510	1.530	1.450	1.450	1.347	274,500
2025-07-03	1.500	1.510	1.500	1.500	1.393	42,400
2025-07-02	1.480	1.510	1.480	1.500	1.393	16,700
2025-07-01	1.510	1.510	1.470	1.470	1.366	43,500
2025-06-30	1.500	1.500	1.500	1.500	1.393	57,200
2025-06-27	1.490	1.490	1.480	1.490	1.384	7,300
2025-06-26	1.520	1.520	1.480	1.480	1.375	173,900
2025-06-25	1.520	1.520	1.500	1.520	1.412	189,710
2025-06-24	1.510	1.530	1.510	1.520	1.412	18,300
2025-06-23	1.520	1.520	1.480	1.510	1.403	56,300
2025-06-20	1.560	1.580	1.520	1.530	1.421	29,009
2025-06-19	1.600	1.600	1.500	1.550	1.440	74,500
2025-06-18	1.620	1.620	1.600	1.600	1.486	17,200
2025-06-17	1.620	1.630	1.610	1.610	1.496	25,618
2025-06-16	1.640	1.640	1.620	1.640	1.524	28,400
2025-06-13	1.680	1.680	1.640	1.640	1.524	60,200
2025-06-12	1.730	1.730	1.690	1.690	1.570	49,401
2025-06-11	1.760	1.760	1.700	1.720	1.598	13,700
2025-06-10	1.700	1.700	1.700	1.700	1.579	4,501
2025-06-09	1.700	1.710	1.690	1.690	1.570	13,500
2025-06-06	1.710	1.710	1.680	1.700	1.579	48,400
2025-06-05	1.720	1.720	1.700	1.710	1.589	56,200
2025-06-04	1.780	1.780	1.690	1.710	1.589	171,900
2025-05-30	1.820	1.820	1.700	1.700	1.579	66,000
2025-05-29	1.760	1.760	1.750	1.760	1.635	37,100
2025-05-28	1.750	1.750	1.720	1.750	1.626	71,700
2025-05-27	1.780	1.780	1.730	1.760	1.635	13,500
2025-05-26	1.730	1.780	1.710	1.760	1.635	124,101
2025-05-23	1.800	1.940	1.760	1.760	1.635	41,400
2025-05-22	1.720	2.060	1.720	1.810	1.681	86,910
2025-05-21	1.680	1.700	1.660	1.690	1.570	43,700
2025-05-20	1.730	1.730	1.690	1.690	1.570	33,925
2025-05-19	1.750	1.760	1.690	1.690	1.570	94,400
2025-05-16	1.740	1.780	1.660	1.750	1.626	174,705
2025-05-15	1.770	1.770	1.720	1.730	1.607	48,500
2025-05-14	1.710	1.740	1.690	1.720	1.598	87,300
2025-05-13	1.690	1.700	1.650	1.680	1.561	65,400
2025-05-09	1.510	1.690	1.510	1.630	1.514	216,701
2025-05-08	1.500	1.510	1.480	1.500	1.393	129,320
2025-05-07	1.540	1.540	1.500	1.500	1.393	139,610
2025-05-06	1.530	1.530	1.510	1.510	1.403	120,510
2025-05-02	1.570	1.570	1.550	1.550	1.440	36,905
2025-04-30	1.600	1.620	1.560	1.610	1.457	53,401
2025-04-29	1.570	1.590	1.560	1.590	1.439	32,110
2025-04-28	1.570	1.590	1.550	1.560	1.412	4,710
2025-04-25	1.540	1.560	1.520	1.550	1.403	83,800
2025-04-24	1.520	1.520	1.500	1.510	1.367	47,410
2025-04-23	1.510	1.520	1.500	1.510	1.367	30,100

← NewerPage 6 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.