Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.520	1.520	1.500	1.510	1.367	60,200
2025-04-21	1.530	1.530	1.520	1.520	1.376	10,911
2025-04-18	1.540	1.540	1.510	1.520	1.376	33,900
2025-04-17	1.540	1.540	1.500	1.500	1.358	19,100
2025-04-16	1.520	1.560	1.520	1.540	1.394	41,100
2025-04-11	1.530	1.560	1.520	1.520	1.376	32,500
2025-04-10	1.530	1.550	1.490	1.510	1.367	68,207
2025-04-09	1.530	1.530	1.470	1.470	1.330	450,900
2025-04-08	1.600	1.600	1.530	1.560	1.412	159,200
2025-04-04	1.670	1.700	1.590	1.640	1.484	106,500
2025-04-03	1.680	1.690	1.650	1.650	1.493	9,500
2025-04-02	1.660	1.680	1.630	1.670	1.511	181,300
2025-04-01	1.650	1.690	1.650	1.690	1.529	91,001
2025-03-31	1.620	1.650	1.590	1.640	1.484	78,900
2025-03-28	1.660	1.670	1.630	1.630	1.475	27,100
2025-03-27	1.660	1.660	1.650	1.660	1.502	12,900
2025-03-26	1.660	1.670	1.640	1.670	1.511	39,020
2025-03-25	1.650	1.690	1.640	1.690	1.529	64,200
2025-03-24	1.670	1.670	1.650	1.660	1.502	14,200
2025-03-21	1.670	1.680	1.670	1.670	1.511	88,301
2025-03-20	1.660	1.670	1.660	1.670	1.511	28,700
2025-03-19	1.660	1.670	1.630	1.650	1.493	54,700
2025-03-18	1.660	1.660	1.630	1.650	1.493	5,501
2025-03-17	1.660	1.660	1.640	1.650	1.493	13,410
2025-03-14	1.660	1.660	1.630	1.650	1.493	54,901
2025-03-13	1.640	1.650	1.630	1.650	1.493	34,900
2025-03-12	1.660	1.660	1.630	1.640	1.484	133,702
2025-03-11	1.640	1.660	1.620	1.660	1.502	118,923
2025-03-10	1.670	1.670	1.650	1.650	1.493	146,700
2025-03-07	1.670	1.670	1.640	1.670	1.511	77,951
2025-03-06	1.690	1.690	1.640	1.670	1.511	177,100
2025-03-05	1.680	1.680	1.640	1.670	1.511	173,758
2025-03-04	1.690	1.720	1.650	1.670	1.511	499,803
2025-03-03	1.690	1.730	1.670	1.710	1.548	277,409
2025-02-28	1.710	1.710	1.660	1.680	1.520	53,600
2025-02-27	1.690	1.700	1.670	1.700	1.539	81,900
2025-02-26	1.700	1.710	1.700	1.700	1.539	27,001
2025-02-25	1.720	1.720	1.670	1.700	1.539	71,002
2025-02-24	1.770	1.770	1.710	1.710	1.548	27,838
2025-02-21	1.780	1.780	1.710	1.740	1.575	84,400
2025-02-20	1.700	1.790	1.700	1.760	1.593	53,235
2025-02-19	1.720	1.740	1.720	1.720	1.557	3,200
2025-02-18	1.730	1.730	1.700	1.710	1.548	24,443
2025-02-17	1.730	1.730	1.700	1.720	1.557	59,515
2025-02-14	1.730	1.750	1.690	1.720	1.557	38,120
2025-02-13	1.770	1.770	1.710	1.710	1.548	36,830
2025-02-11	1.740	1.800	1.710	1.730	1.566	74,030
2025-02-10	1.770	1.790	1.730	1.730	1.566	92,400
2025-02-07	1.790	1.790	1.770	1.780	1.611	10,652
2025-02-06	1.830	1.830	1.770	1.770	1.602	41,829
2025-02-05	1.780	1.810	1.780	1.810	1.638	199,923
2025-02-04	1.830	1.830	1.780	1.780	1.611	30,200
2025-02-03	1.870	1.870	1.800	1.800	1.629	86,490
2025-01-31	1.880	1.880	1.840	1.840	1.665	35,000
2025-01-30	1.880	1.880	1.860	1.860	1.683	18,700
2025-01-29	1.860	1.880	1.830	1.870	1.692	19,300
2025-01-28	1.840	1.860	1.830	1.850	1.674	12,400
2025-01-27	1.850	1.860	1.810	1.850	1.674	144,800
2025-01-24	1.860	1.860	1.840	1.850	1.674	37,942
2025-01-23	1.860	1.880	1.860	1.860	1.683	5,000

← NewerPage 7 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.