Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.650
-0.030 (-1.79%)
Jul 22, 2026, 4:35 PM ICT
BKK:FPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | - | -1.79% | 11,200 |
| 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 |
| Jun 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3,900 |
| Jun 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 300 |
| Jun 8, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 1.34% | 63,700 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 122,110 |
| Jun 4, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 62,900 |
| Jun 2, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 87,800 |
| May 29, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 14,900 |
| May 28, 2026 | 1.50 | 1.55 | 1.47 | 1.52 | 1.52 | - | 410,899 |
| May 27, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 140,088 |
| May 26, 2026 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | -0.65% | 67,700 |
| May 25, 2026 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | 1.32% | 49,800 |
| May 22, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 123,320 |
| May 21, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 77,701 |
| May 20, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 394,000 |
| May 19, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 186,300 |
| May 18, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 420,500 |
| May 15, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 462,800 |
| May 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 68,500 |
| May 13, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 54,100 |
| May 12, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 47,600 |