Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.840	1.860	1.830	1.860	1.683	3,700
2025-01-21	1.840	1.860	1.830	1.840	1.665	29,706
2025-01-20	1.870	1.920	1.830	1.840	1.665	291,800
2025-01-17	1.890	1.900	1.880	1.880	1.701	24,238
2025-01-16	1.920	1.920	1.860	1.890	1.710	23,800
2025-01-15	1.880	1.910	1.880	1.890	1.710	43,500
2025-01-14	1.910	1.930	1.880	1.890	1.710	44,221
2025-01-13	1.940	1.940	1.880	1.880	1.701	114,200
2025-01-10	1.940	1.940	1.910	1.920	1.738	89,400
2025-01-09	1.930	1.930	1.900	1.910	1.729	39,900
2025-01-08	1.930	1.930	1.900	1.910	1.729	107,210
2025-01-07	1.940	1.940	1.900	1.930	1.747	30,300
2025-01-06	1.940	1.950	1.900	1.930	1.747	26,500
2025-01-03	1.960	1.960	1.940	1.950	1.765	18,120
2025-01-02	1.940	1.970	1.940	1.950	1.765	46,900
2024-12-30	1.940	1.960	1.940	1.960	1.774	12,700
2024-12-27	1.940	1.940	1.900	1.940	1.756	17,111
2024-12-26	1.920	1.930	1.920	1.930	1.747	18,040
2024-12-25	1.910	1.920	1.910	1.920	1.738	3,500
2024-12-24	1.870	1.910	1.870	1.910	1.729	75,200
2024-12-23	1.880	1.890	1.860	1.880	1.701	29,102
2024-12-20	1.890	1.900	1.860	1.880	1.701	173,010
2024-12-19	1.870	1.900	1.840	1.900	1.720	190,900
2024-12-18	1.900	1.900	1.870	1.880	1.701	99,212
2024-12-17	1.930	1.940	1.880	1.880	1.701	381,620
2024-12-16	1.930	1.940	1.920	1.930	1.747	3,601
2024-12-13	1.950	1.960	1.940	1.940	1.756	35,300
2024-12-12	1.980	1.980	1.920	1.940	1.756	61,320
2024-12-11	1.950	1.990	1.950	1.990	1.801	67,600
2024-12-09	1.970	1.970	1.950	1.960	1.774	7,331
2024-12-06	1.950	1.980	1.950	1.980	1.792	82,411
2024-12-04	1.950	1.970	1.910	1.950	1.765	32,270
2024-12-03	1.960	1.970	1.910	1.950	1.765	33,710
2024-12-02	1.920	1.970	1.900	1.950	1.765	74,500
2024-11-29	1.920	1.930	1.910	1.930	1.747	27,500
2024-11-28	1.930	1.930	1.900	1.920	1.738	143,203
2024-11-27	1.930	1.930	1.920	1.930	1.747	47,820
2024-11-26	1.930	1.930	1.920	1.930	1.747	29,600
2024-11-25	1.930	1.940	1.900	1.930	1.747	177,100
2024-11-22	1.940	1.950	1.920	1.930	1.747	136,415
2024-11-21	1.950	1.960	1.930	1.950	1.765	32,510
2024-11-20	1.950	1.970	1.940	1.960	1.774	19,303
2024-11-19	1.950	1.970	1.940	1.960	1.774	19,100
2024-11-18	1.950	1.970	1.920	1.950	1.765	41,700
2024-11-15	1.970	1.970	1.900	1.960	1.774	206,717
2024-11-14	1.940	1.980	1.910	1.970	1.783	539,604
2024-11-13	2.000	2.020	1.980	1.980	1.792	30,551
2024-11-12	2.000	2.040	1.990	1.990	1.801	43,600
2024-11-11	2.000	2.000	1.980	1.980	1.792	47,700
2024-11-08	1.990	2.000	1.980	2.000	1.810	173,700
2024-11-07	1.970	2.000	1.970	1.980	1.792	330,050
2024-11-06	1.990	2.000	1.960	1.960	1.774	231,075
2024-11-05	2.000	2.000	1.970	1.990	1.801	127,474
2024-11-04	2.000	2.020	1.960	1.990	1.801	161,202
2024-11-01	2.040	2.040	2.000	2.000	1.810	56,700
2024-10-31	2.000	2.080	1.990	2.080	1.882	119,511
2024-10-30	2.000	2.040	2.000	2.020	1.828	33,104
2024-10-29	1.990	2.000	1.990	2.000	1.810	41,300
2024-10-28	1.990	1.990	1.980	1.980	1.792	36,200
2024-10-25	1.990	1.990	1.980	1.990	1.801	372,200

← NewerPage 8 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.