Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.760
-0.030 (-1.68%)
Mar 2, 2026, 4:35 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | - | - | 16,100 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 11,200 |
| Feb 26, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 44,700 |
| Feb 25, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 14,900 |
| Feb 24, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 4,500 |
| Feb 23, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | - | 102,300 |
| Feb 20, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 34,001 |
| Feb 19, 2026 | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | 1.67% | 54,605 |
| Feb 18, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 96,110 |
| Feb 17, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 294,900 |
| Feb 16, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 5,701 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 10,801 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 54,200 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 11,200 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 88,300 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | - | 77,801 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | - | 94,601 |
| Feb 5, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 35,900 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 2.25% | 6,500 |
| Feb 3, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 90,700 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 11,800 |
| Jan 30, 2026 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 267,100 |
| Jan 29, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 285,430 |
| Jan 28, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 370,600 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 4.12% | 283,900 |
| Jan 26, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 215,700 |
| Jan 23, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 23,900 |
| Jan 22, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 255,301 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 18,000 |
| Jan 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 11,100 |
| Jan 19, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 3.09% | 23,500 |
| Jan 16, 2026 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 95,300 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 21,002 |
| Jan 14, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 93,100 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 25,200 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 32,200 |
| Jan 9, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 25,101 |
| Jan 8, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 10,500 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 17,200 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 51,500 |
| Jan 5, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | 0.61% | 9,910 |
| Dec 30, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | - | 33,100 |
| Dec 29, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 53,200 |
| Dec 26, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 49,600 |
| Dec 25, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 111,901 |
| Dec 24, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 78,300 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 8,501 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 4,400 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 207,150 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | - | 31,700 |