Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.650
-0.030 (-1.79%)
Apr 30, 2026, 4:36 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.79% | 115,210 |
| Apr 29, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 3,200 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 7,400 |
| Apr 27, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -3.47% | 30,020 |
| Apr 24, 2026 | 1.62 | 1.73 | 1.61 | 1.73 | 1.73 | 6.13% | 55,800 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 16,401 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 28,600 |
| Apr 21, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 40,000 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 153,900 |
| Apr 17, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | - | 16,400 |
| Apr 16, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 4,400 |
| Apr 10, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 50,600 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 300 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 2,300 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 8,901 |
| Apr 3, 2026 | 1.63 | 1.68 | 1.59 | 1.67 | 1.67 | -0.60% | 21,100 |
| Apr 2, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 7,600 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | - | 72,000 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | 0.60% | 39,100 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 10,600 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 501 |
| Mar 26, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | - | 7,500 |
| Mar 25, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 86,900 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 0.61% | 26,600 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 125,800 |
| 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 |