Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.690
-0.010 (-0.59%)
Aug 25, 2026, 10:21 AM ICT
BKK:FPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 113,516 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 309,600 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 236,700 |
| Aug 19, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 222,500 |
| Aug 18, 2026 | 1.67 | 1.70 | 1.62 | 1.69 | 1.69 | 0.60% | 301,503 |
| Aug 17, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 207,403 |
| Aug 14, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 2.50% | 359,511 |
| Aug 13, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 29,099 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 92,400 |
| Aug 10, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 111,301 |
| Aug 7, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 38,300 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 36,969 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 60,302 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | - | 184,700 |
| Aug 3, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 125,901 |
| Jul 31, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 1.91% | 58,101 |
| Jul 30, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -2.48% | 232,500 |
| Jul 27, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 159,101 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 123,700 |
| Jul 23, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 82,700 |
| Jul 22, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 198,918 |
| Jul 21, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 200,361 |
| Jul 20, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 6.37% | 363,311 |
| Jul 17, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 375,820 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 167,905 |
| Jul 15, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 93,650 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 454,538 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 105,000 |
| Jul 10, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 683,201 |
| Jul 9, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 89,803 |
| Jul 8, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 369,510 |
| Jul 7, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 179,105 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 397,700 |
| Jul 3, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 135,000 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 103,511 |
| Jul 1, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 537,100 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 60,800 |
| Jun 29, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 45,590 |
| Jun 26, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 23,807 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 148,800 |
| Jun 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 29,100 |
| Jun 23, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 58,100 |
| Jun 22, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 78,600 |
| Jun 19, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 76,300 |
| Jun 18, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.04% | 121,100 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 222,200 |
| Jun 16, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 55,226 |
| Jun 15, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 347,410 |
| Jun 12, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 8,402 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -2.61% | 111,900 |