Companies/Securities in Focus
FPI : FORTUNE PARTS INDUSTRY PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2022 | 3.24 | 3.34 | 3.24 | 3.28 | +0.02 | +0.61 | 950,106 | 3,131.70 |
| 25/01/2022 | 3.50 | 3.54 | 3.22 | 3.26 | -0.18 | -5.23 | 9,660,573 | 31,961.00 |
| 24/01/2022 | 3.50 | 3.54 | 3.36 | 3.44 | -0.14 | -3.91 | 1,962,610 | 6,802.43 |
| 21/01/2022 | 3.38 | 3.58 | 3.38 | 3.58 | +0.14 | +4.07 | 3,082,601 | 10,701.11 |
| 20/01/2022 | 3.84 | 4.04 | 3.44 | 3.44 | -0.40 | -10.42 | 24,581,750 | 91,184.73 |
| 19/01/2022 | 3.76 | 3.90 | 3.74 | 3.84 | +0.10 | +2.67 | 5,970,275 | 22,847.02 |
| 18/01/2022 | 3.72 | 3.78 | 3.70 | 3.74 | -0.02 | -0.53 | 3,367,531 | 12,595.11 |
| 17/01/2022 | 3.84 | 4.10 | 3.70 | 3.76 | -0.04 | -1.05 | 25,014,278 | 97,914.22 |
| 14/01/2022 | 3.46 | 3.94 | 3.40 | 3.80 | +0.38 | +11.11 | 29,148,469 | 108,281.56 |
| 13/01/2022 | 3.40 | 3.44 | 3.38 | 3.42 | +0.02 | +0.59 | 1,296,024 | 4,426.94 |
| 12/01/2022 | 3.38 | 3.50 | 3.34 | 3.40 | +0.04 | +1.19 | 4,476,600 | 15,404.89 |
| 11/01/2022 | 3.42 | 3.42 | 3.34 | 3.36 | -0.02 | -0.59 | 1,257,100 | 4,258.17 |
| 10/01/2022 | 3.34 | 3.40 | 3.32 | 3.38 | +0.04 | +1.20 | 1,057,425 | 3,550.31 |
| 07/01/2022 | 3.36 | 3.40 | 3.32 | 3.34 | -0.04 | -1.18 | 1,527,200 | 5,116.58 |
| 06/01/2022 | 3.44 | 3.44 | 3.30 | 3.38 | -0.10 | -2.87 | 3,147,202 | 10,636.18 |
| 05/01/2022 | 3.50 | 3.52 | 3.44 | 3.48 | -0.02 | -0.57 | 3,026,402 | 10,530.31 |
| 04/01/2022 | 3.52 | 3.62 | 3.44 | 3.50 | +0.02 | +0.57 | 7,939,440 | 27,934.37 |
| 30/12/2021 | 3.42 | 3.54 | 3.40 | 3.48 | +0.06 | +1.75 | 4,909,152 | 17,057.49 |
| 29/12/2021 | 3.42 | 3.48 | 3.40 | 3.42 | -0.02 | -0.58 | 2,840,120 | 9,761.22 |
| 28/12/2021 | 3.40 | 3.56 | 3.40 | 3.44 | +0.06 | +1.78 | 14,278,111 | 49,704.98 |
| 27/12/2021 | 3.42 | 3.44 | 3.38 | 3.38 | 0.00 | 0.00 | 2,702,925 | 9,199.73 |
| 24/12/2021 | 3.44 | 3.56 | 3.34 | 3.38 | 0.00 | 0.00 | 15,097,735 | 52,257.07 |
| 23/12/2021 | 3.32 | 3.42 | 3.32 | 3.38 | +0.02 | +0.60 | 2,925,171 | 9,858.43 |
| 22/12/2021 | 3.36 | 3.54 | 3.32 | 3.36 | +0.06 | +1.82 | 24,056,020 | 82,776.73 |
| 21/12/2021 | 3.46 | 3.48 | 3.22 | 3.30 | -0.08 | -2.37 | 11,395,206 | 38,259.58 |
| 20/12/2021 | 3.18 | 3.70 | 3.16 | 3.38 | +0.20 | +6.29 | 50,148,173 | 173,135.23 |
| 17/12/2021 | 3.22 | 3.38 | 3.14 | 3.18 | +0.02 | +0.63 | 14,998,414 | 48,314.15 |
| 16/12/2021 | 3.22 | 3.26 | 3.12 | 3.16 | -0.06 | -1.86 | 8,160,622 | 26,049.26 |
| 15/12/2021 | 3.14 | 3.32 | 3.12 | 3.22 | +0.12 | +3.87 | 34,512,782 | 110,480.19 |
| 14/12/2021 | 2.48 | 3.16 | 2.44 | 3.10 | +0.66 | +27.05 | 53,167,235 | 163,057.57 |
| 13/12/2021 | 2.46 | 2.48 | 2.42 | 2.44 | 0.00 | 0.00 | 372,700 | 913.65 |
| 09/12/2021 | 2.44 | 2.48 | 2.44 | 2.44 | 0.00 | 0.00 | 236,200 | 579.06 |
| 08/12/2021 | 2.50 | 2.50 | 2.44 | 2.44 | -0.02 | -0.81 | 205,250 | 504.55 |
| 07/12/2021 | 2.50 | 2.52 | 2.38 | 2.46 | +0.06 | +2.50 | 297,420 | 731.19 |
| 03/12/2021 | 2.44 | 2.48 | 2.38 | 2.40 | -0.02 | -0.83 | 380,100 | 918.36 |
| 02/12/2021 | 2.42 | 2.42 | 2.36 | 2.42 | 0.00 | 0.00 | 503,800 | 1,204.49 |
| 01/12/2021 | 2.44 | 2.44 | 2.34 | 2.42 | +0.10 | +4.31 | 740,400 | 1,777.52 |
The Information is provided for informative and educational purposes only.
