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) |
|---|---|---|---|---|---|---|---|---|
| 03/07/2020 | 1.82 | 1.82 | 1.80 | 1.80 | -0.04 | -2.17 | 358,800 | 646.37 |
| 02/07/2020 | 1.85 | 1.85 | 1.80 | 1.84 | +0.02 | +1.10 | 248,900 | 449.70 |
| 01/07/2020 | 1.87 | 1.87 | 1.80 | 1.82 | -0.04 | -2.15 | 446,401 | 809.50 |
| 30/06/2020 | 1.90 | 1.90 | 1.84 | 1.86 | -0.05 | -2.62 | 534,574 | 994.68 |
| 29/06/2020 | 1.93 | 1.93 | 1.89 | 1.91 | -0.03 | -1.55 | 307,900 | 584.67 |
| 26/06/2020 | 1.95 | 1.97 | 1.93 | 1.94 | 0.00 | 0.00 | 10,271,900 | 20,028.39 |
| 25/06/2020 | 1.99 | 1.99 | 1.93 | 1.94 | -0.06 | -3.00 | 558,435 | 1,092.26 |
| 24/06/2020 | 2.04 | 2.04 | 1.99 | 2.00 | -0.02 | -0.99 | 623,000 | 1,253.05 |
| 23/06/2020 | 2.04 | 2.06 | 2.02 | 2.02 | -0.06 | -2.88 | 104,000 | 212.03 |
| 22/06/2020 | 2.06 | 2.08 | 2.02 | 2.08 | +0.02 | +0.97 | 382,200 | 789.30 |
| 19/06/2020 | 2.02 | 2.10 | 2.02 | 2.06 | +0.07 | +3.52 | 1,222,800 | 2,510.97 |
| 18/06/2020 | 2.00 | 2.00 | 1.96 | 1.99 | -0.01 | -0.50 | 789,375 | 1,564.28 |
| 17/06/2020 | 2.00 | 2.00 | 1.99 | 2.00 | -0.02 | -0.99 | 205,801 | 411.27 |
| 16/06/2020 | 2.04 | 2.04 | 2.00 | 2.02 | +0.02 | +1.00 | 255,100 | 514.29 |
| 15/06/2020 | 2.04 | 2.04 | 1.99 | 2.00 | -0.04 | -1.96 | 245,300 | 493.30 |
| 12/06/2020 | 2.00 | 2.04 | 1.99 | 2.04 | -0.02 | -0.97 | 139,401 | 279.62 |
| 11/06/2020 | 2.06 | 2.08 | 2.00 | 2.06 | -0.02 | -0.96 | 692,402 | 1,400.22 |
| 10/06/2020 | 2.12 | 2.12 | 2.04 | 2.08 | -0.04 | -1.89 | 473,600 | 978.42 |
| 09/06/2020 | 2.14 | 2.14 | 2.08 | 2.12 | 0.00 | 0.00 | 156,500 | 329.92 |
| 08/06/2020 | 2.12 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 190,500 | 403.44 |
| 05/06/2020 | 2.12 | 2.16 | 2.12 | 2.12 | -0.02 | -0.93 | 335,200 | 715.28 |
| 04/06/2020 | 2.10 | 2.14 | 2.10 | 2.14 | +0.04 | +1.90 | 10,196,400 | 21,414.51 |
| 02/06/2020 | 2.16 | 2.16 | 2.08 | 2.10 | -0.04 | -1.87 | 243,401 | 511.47 |
| 01/06/2020 | 2.12 | 2.14 | 2.10 | 2.14 | +0.04 | +1.90 | 348,700 | 742.28 |
The Information is provided for informative and educational purposes only.
