Fortune Parts Industry PCL (BKK:FPI)
Thailand · Delayed Price · Currency is THB 1.510
+0.020 (1.34%)
May 22, 2026, 4:36 PM ICT
BKK:FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.60 | 1.86% | 4,400 |
| Apr 10, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.57 | -2.42% | 50,600 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | 300 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.61 | - | 2,300 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.61 | -1.20% | 8,901 |
| Apr 3, 2026 | 1.63 | 1.68 | 1.59 | 1.67 | 1.63 | -0.60% | 21,100 |
| Apr 2, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.64 | 0.60% | 7,600 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.63 | - | 72,000 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.63 | 0.60% | 39,100 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.62 | -1.19% | 10,600 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | 501 |
| Mar 26, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.64 | - | 7,500 |
| Mar 25, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.64 | 2.44% | 86,900 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.60 | 0.61% | 26,600 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.59 | -2.40% | 125,800 |
| Mar 20, 2026 | 1.67 | 1.72 | 1.61 | 1.67 | 1.63 | -0.60% | 36,500 |
| Mar 19, 2026 | 1.72 | 1.73 | 1.66 | 1.68 | 1.64 | -2.33% | 31,100 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.67 | 1.72 | 1.68 | 0.58% | 54,901 |
| Mar 17, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.67 | 0.59% | 20,200 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.66 | - | 15,800 |
| Mar 13, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.66 | - | 86,001 |
| Mar 12, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.66 | -0.58% | 29,801 |
| Mar 11, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.67 | 2.40% | 57,101 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.63 | 0.60% | 16,400 |
| Mar 9, 2026 | 1.64 | 1.68 | 1.60 | 1.66 | 1.62 | 0.61% | 38,800 |
| Mar 6, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.61 | -2.37% | 15,100 |