Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.620
-0.050 (-2.99%)
Mar 23, 2026, 3:36 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | - | -2.99% | 125,300 |
| Mar 20, 2026 | 1.67 | 1.72 | 1.61 | 1.67 | 1.67 | -0.60% | 36,500 |
| Mar 19, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -2.33% | 31,100 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | 0.58% | 54,901 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 20,200 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 15,800 |
| Mar 13, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | - | 86,001 |
| Mar 12, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | -0.58% | 29,801 |
| Mar 11, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 57,101 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 16,400 |
| Mar 9, 2026 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 38,800 |
| Mar 6, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 15,100 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | 2.42% | 18,331 |
| Mar 4, 2026 | 1.72 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 147,612 |
| Mar 2, 2026 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | -1.68% | 16,900 |
| 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 |