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) |
|---|---|---|---|---|---|---|---|---|
| 16/04/2021 | 1.94 | 2.00 | 1.94 | 1.99 | +0.01 | +0.51 | 238,301 | 473.20 |
| 12/04/2021 | 2.04 | 2.04 | 1.96 | 1.98 | -0.01 | -0.50 | 446,300 | 886.54 |
| 09/04/2021 | 2.02 | 2.04 | 1.99 | 1.99 | -0.03 | -1.49 | 340,900 | 684.72 |
| 08/04/2021 | 2.00 | 2.04 | 1.99 | 2.02 | +0.02 | +1.00 | 1,275,100 | 2,558.27 |
| 07/04/2021 | 2.00 | 2.06 | 1.98 | 2.00 | -0.08 | -3.85 | 1,421,026 | 2,861.34 |
| 05/04/2021 | 2.14 | 2.14 | 2.06 | 2.08 | 0.00 | 0.00 | 1,023,600 | 2,145.76 |
| 02/04/2021 | 2.06 | 2.14 | 2.04 | 2.08 | +0.02 | +0.97 | 1,954,405 | 4,073.99 |
| 01/04/2021 | 2.04 | 2.08 | 1.98 | 2.06 | +0.02 | +0.98 | 1,458,510 | 2,966.38 |
| 31/03/2021 | 1.96 | 2.10 | 1.96 | 2.04 | +0.08 | +4.08 | 3,573,903 | 7,297.30 |
| 30/03/2021 | 1.96 | 1.99 | 1.94 | 1.96 | +0.02 | +1.03 | 1,096,100 | 2,140.99 |
| 29/03/2021 | 1.88 | 2.02 | 1.87 | 1.94 | +0.06 | +3.19 | 4,152,003 | 8,162.99 |
| 26/03/2021 | 1.88 | 1.90 | 1.86 | 1.88 | -0.02 | -1.05 | 585,200 | 1,099.84 |
| 25/03/2021 | 1.96 | 1.96 | 1.90 | 1.90 | 0.00 | 0.00 | 918,100 | 1,764.96 |
| 24/03/2021 | 1.83 | 1.90 | 1.82 | 1.90 | +0.10 | +5.56 | 1,048,200 | 1,937.98 |
| 23/03/2021 | 1.77 | 1.82 | 1.77 | 1.80 | +0.03 | +1.69 | 865,400 | 1,554.04 |
| 22/03/2021 | 1.78 | 1.80 | 1.74 | 1.77 | +0.02 | +1.14 | 378,100 | 665.13 |
| 19/03/2021 | 1.77 | 1.78 | 1.75 | 1.75 | -0.02 | -1.13 | 489,201 | 860.91 |
| 18/03/2021 | 1.83 | 1.83 | 1.76 | 1.77 | -0.03 | -1.67 | 758,800 | 1,350.08 |
| 17/03/2021 | 1.83 | 1.83 | 1.78 | 1.80 | -0.01 | -0.55 | 462,901 | 834.41 |
| 16/03/2021 | 1.77 | 1.83 | 1.77 | 1.81 | +0.02 | +1.12 | 910,300 | 1,644.70 |
| 15/03/2021 | 1.73 | 1.79 | 1.71 | 1.79 | +0.06 | +3.47 | 1,077,100 | 1,890.68 |
| 12/03/2021 | 1.72 | 1.73 | 1.71 | 1.73 | +0.01 | +0.58 | 640,200 | 1,098.51 |
| 11/03/2021 | 1.74 | 1.74 | 1.71 | 1.72 | -0.02 | -1.15 | 828,691 | 1,429.11 |
| 10/03/2021 | 1.74 | 1.75 | 1.70 | 1.74 | 0.00 | 0.00 | 734,570 | 1,265.29 |
| 09/03/2021 | 1.86 | 1.86 | 1.73 | 1.74 | -0.12 | -6.45 | 1,593,900 | 2,816.94 |
| 08/03/2021 | - | - | - | - | - | - | - | - |
| 05/03/2021 | - | - | - | - | - | - | - | - |
| 04/03/2021 | - | - | - | - | - | - | - | - |
| 03/03/2021 | - | - | - | - | - | - | - | - |
| 02/03/2021 | - | - | - | - | - | - | - | - |
| 01/03/2021 | 1.92 | 1.92 | 1.86 | 1.86 | -0.03 | -1.59 | 423,005 | 791.73 |
The Information is provided for informative and educational purposes only.
