Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.510
-0.010 (-0.66%)
Jul 2, 2026, 4:39 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 131,500 |
| May 8, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 158,700 |
| May 7, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 125,900 |
| May 6, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 42,703 |
| May 5, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 171,700 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.61 | -1.79% | 115,210 |
| Apr 29, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.64 | 0.60% | 3,200 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.63 | - | 7,400 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.63 | -3.47% | 30,020 |
| Apr 24, 2026 | 1.62 | 1.73 | 1.61 | 1.73 | 1.69 | 6.13% | 55,800 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.59 | -0.61% | 16,401 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.60 | 1.23% | 28,600 |
| Apr 21, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.58 | -0.61% | 40,000 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.59 | -0.61% | 153,900 |
| Apr 17, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.60 | - | 16,400 |