Fortune Parts Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.000	2.000	1.970	2.000	1.810	245,206
2024-10-22	2.040	2.040	1.990	2.020	1.828	300,318
2024-10-21	2.040	2.060	2.000	2.040	1.846	157,301
2024-10-18	2.060	2.060	2.020	2.040	1.846	243,913
2024-10-17	2.060	2.060	2.020	2.040	1.846	185,720
2024-10-16	2.040	2.060	2.040	2.060	1.864	10,200
2024-10-15	2.060	2.060	2.040	2.040	1.846	142,400
2024-10-11	2.060	2.080	2.040	2.060	1.864	198,920
2024-10-10	2.060	2.080	2.040	2.060	1.864	48,400
2024-10-09	2.080	2.080	2.040	2.060	1.864	79,901
2024-10-08	2.100	2.100	2.040	2.060	1.864	71,000
2024-10-07	2.100	2.100	2.020	2.060	1.864	122,420
2024-10-04	2.060	2.100	2.060	2.100	1.901	61,000
2024-10-03	2.140	2.140	2.060	2.060	1.864	233,400
2024-10-02	2.160	2.160	2.140	2.140	1.937	65,902
2024-10-01	2.140	2.160	2.140	2.140	1.937	75,987
2024-09-30	2.100	2.180	2.100	2.140	1.937	113,100
2024-09-27	2.140	2.140	2.100	2.120	1.919	55,048
2024-09-26	2.120	2.140	2.120	2.140	1.937	58,500
2024-09-25	2.140	2.160	2.120	2.120	1.919	177,306
2024-09-24	2.160	2.160	2.120	2.120	1.919	225,702
2024-09-23	2.200	2.200	2.140	2.140	1.937	116,973
2024-09-20	2.180	2.220	2.160	2.200	1.991	206,603
2024-09-19	2.220	2.240	2.160	2.160	1.955	336,351
2024-09-18	2.140	2.220	2.140	2.200	1.991	1,114,406
2024-09-17	2.120	2.120	2.040	2.080	1.882	206,905
2024-09-16	2.080	2.100	2.060	2.060	1.864	230,300
2024-09-13	2.060	2.100	2.040	2.060	1.864	159,601
2024-09-12	2.040	2.080	2.040	2.060	1.864	146,401
2024-09-11	2.060	2.080	2.040	2.040	1.846	48,908
2024-09-10	2.080	2.080	2.060	2.080	1.882	26,700
2024-09-09	2.060	2.100	2.060	2.080	1.882	123,924
2024-09-06	2.100	2.120	2.080	2.080	1.882	146,857
2024-09-05	2.020	2.080	2.020	2.080	1.882	189,700
2024-09-04	2.000	2.040	2.000	2.040	1.846	80,600
2024-09-03	2.020	2.020	1.990	2.020	1.828	204,100
2024-09-02	2.020	2.040	2.020	2.040	1.846	65,600
2024-08-30	2.020	2.020	2.000	2.000	1.810	38,120
2024-08-29	2.020	2.040	2.000	2.000	1.810	16,001
2024-08-28	2.060	2.060	2.000	2.040	1.846	155,101
2024-08-27	2.080	2.080	2.060	2.080	1.846	56,505
2024-08-26	2.060	2.080	2.040	2.060	1.828	80,905
2024-08-23	2.060	2.060	2.020	2.060	1.828	58,000
2024-08-22	2.000	2.060	2.000	2.060	1.828	62,403
2024-08-21	2.020	2.060	2.000	2.020	1.793	48,907
2024-08-20	2.040	2.040	2.000	2.040	1.811	18,543
2024-08-19	1.990	2.040	1.980	2.020	1.793	176,905
2024-08-16	1.990	2.000	1.980	1.990	1.766	57,010
2024-08-15	1.950	1.990	1.950	1.990	1.766	219,429
2024-08-14	1.960	1.960	1.900	1.940	1.722	305,159
2024-08-13	1.960	1.990	1.900	1.960	1.740	536,707
2024-08-09	1.990	1.990	1.980	1.980	1.757	29,200
2024-08-08	1.970	1.980	1.950	1.980	1.757	8,240
2024-08-07	2.000	2.020	1.960	1.980	1.757	228,400
2024-08-06	2.000	2.020	1.990	2.000	1.775	12,600
2024-08-05	2.020	2.040	1.980	1.990	1.766	799,108
2024-08-02	2.120	2.120	2.000	2.040	1.811	399,300
2024-08-01	2.100	2.120	2.040	2.120	1.882	337,412
2024-07-31	2.080	2.100	2.080	2.100	1.864	63,017
2024-07-30	2.040	2.080	2.040	2.060	1.828	22,200

← NewerPage 9 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.