Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.580
+0.020 (1.28%)
Sep 12, 2025, 4:36 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 309,100 |
| Sep 11, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 149,900 |
| Sep 10, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 86,200 |
| Sep 9, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 64,000 |
| Sep 8, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 61,800 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 484,400 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 30,200 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 11,827 |
| Sep 2, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 23,501 |
| Sep 1, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 4,500 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 11,000 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 76,400 |
| Aug 27, 2025 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 75,900 |
| Aug 26, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.58 | 1.89% | 106,000 |
| Aug 25, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.55 | 0.63% | 173,100 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.54 | - | 20,000 |
| Aug 21, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.54 | -0.63% | 12,800 |
| Aug 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.55 | 0.63% | 52,400 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.54 | 1.28% | 14,100 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.52 | -0.64% | 54,500 |
| Aug 15, 2025 | 1.56 | 1.61 | 1.55 | 1.57 | 1.53 | -1.88% | 605,100 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.56 | - | 73,500 |
| Aug 13, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.56 | 0.63% | 26,800 |
| Aug 8, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.55 | 1.92% | 597,500 |
| Aug 7, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.52 | - | 162,000 |
| Aug 6, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.52 | 1.30% | 217,526 |
| Aug 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | 1.32% | 205,615 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.48 | -0.65% | 70,939 |
| Aug 1, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.49 | - | 57,011 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.49 | - | 2,410 |
| Jul 30, 2025 | 1.51 | 1.56 | 1.50 | 1.53 | 1.49 | 1.32% | 331,630 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | 0.67% | 12,225 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 49,700 |
| Jul 24, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.46 | -0.66% | 217,200 |
| Jul 23, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.47 | 0.67% | 450,500 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | - | 70,834 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 14,900 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.47 | 0.67% | 89,400 |
| Jul 17, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.46 | - | 45,510 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.46 | - | 82,810 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.46 | - | 80,330 |
| Jul 14, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.46 | 1.35% | 59,810 |
| Jul 11, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.44 | 0.68% | 19,100 |
| Jul 9, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.43 | - | 36,710 |
| Jul 8, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.43 | - | 7,900 |
| Jul 7, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.43 | 1.38% | 5,640 |
| Jul 4, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.41 | -3.33% | 274,500 |
| Jul 3, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 42,400 |
| Jul 2, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.46 | 2.04% | 16,700 |
| Jul 1, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.43 | -2.00% | 43,500 |