Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.590
+0.030 (1.92%)
Oct 22, 2026, 4:35 PM ICT
BKK:FPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 56,800 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 29,000 |
| Oct 20, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 141,798 |
| Oct 19, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 12,500 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 15,800 |
| Oct 14, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 136,300 |
| Oct 12, 2026 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 165,800 |
| Oct 9, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | 0.61% | 28,600 |
| Oct 8, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 11,100 |
| Oct 7, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 6,100 |
| Oct 6, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 10,201 |
| Oct 5, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 57,600 |
| Oct 2, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 15,800 |
| Oct 1, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 34,000 |
| Sep 30, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 8,100 |
| Sep 29, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 54,243 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 50,710 |
| Sep 25, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 17,700 |
| Sep 24, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 62,501 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 3,204 |
| Sep 22, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 16,500 |
| Sep 21, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 7,139 |
| Sep 18, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 35,201 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 25,700 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18% | 55,200 |
| Sep 15, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 151,810 |
| Sep 14, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 14,200 |
| Sep 11, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 34,800 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 5,100 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 43,100 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 2,802 |
| Sep 7, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 62,600 |
| Sep 4, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 10,100 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 24,501 |
| Sep 2, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 18,000 |
| Sep 1, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 70,018 |
| Aug 31, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 37,400 |
| Aug 28, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 67,300 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 158,901 |
| Aug 26, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 118,900 |
| Aug 25, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.68 | 1.18% | 67,100 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.66 | - | 113,516 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.66 | 0.59% | 309,600 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.65 | 0.60% | 236,700 |
| Aug 19, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.64 | -0.59% | 222,500 |
| Aug 18, 2026 | 1.67 | 1.70 | 1.62 | 1.69 | 1.65 | 0.60% | 301,503 |
| Aug 17, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.64 | 2.44% | 207,403 |
| Aug 14, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.60 | 2.50% | 359,511 |
| Aug 13, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.56 | 0.63% | 29,099 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.55 | -0.63% | 92,400 |