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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2020 | 1.47 | 1.47 | 1.43 | 1.45 | +0.01 | +0.69 | 621,100 | 897.95 |
| 20/10/2020 | 1.42 | 1.45 | 1.42 | 1.44 | +0.03 | +2.13 | 700,400 | 1,007.64 |
| 19/10/2020 | 1.42 | 1.54 | 1.38 | 1.41 | +0.01 | +0.71 | 2,246,600 | 3,268.17 |
| 16/10/2020 | 1.38 | 1.45 | 1.38 | 1.40 | +0.03 | +2.19 | 453,200 | 646.12 |
| 15/10/2020 | 1.40 | 1.40 | 1.37 | 1.37 | -0.02 | -1.44 | 351,004 | 488.86 |
| 14/10/2020 | 1.40 | 1.41 | 1.39 | 1.39 | -0.02 | -1.42 | 146,700 | 205.25 |
| 12/10/2020 | 1.40 | 1.43 | 1.40 | 1.41 | +0.01 | +0.71 | 45,101 | 63.25 |
| 09/10/2020 | 1.40 | 1.41 | 1.40 | 1.40 | -0.01 | -0.71 | 58,401 | 81.77 |
| 08/10/2020 | 1.40 | 1.41 | 1.39 | 1.41 | +0.02 | +1.44 | 127,100 | 177.61 |
| 07/10/2020 | 1.40 | 1.43 | 1.39 | 1.39 | -0.01 | -0.71 | 87,000 | 121.02 |
| 06/10/2020 | 1.41 | 1.44 | 1.39 | 1.40 | 0.00 | 0.00 | 46,800 | 65.98 |
| 05/10/2020 | 1.39 | 1.42 | 1.38 | 1.40 | +0.01 | +0.72 | 35,100 | 48.84 |
| 02/10/2020 | 1.42 | 1.43 | 1.38 | 1.39 | -0.03 | -2.11 | 70,900 | 98.74 |
| 01/10/2020 | 1.41 | 1.42 | 1.38 | 1.42 | 0.00 | 0.00 | 117,900 | 163.88 |
| 30/09/2020 | 1.39 | 1.55 | 1.39 | 1.42 | +0.03 | +2.16 | 488,420 | 696.18 |
| 29/09/2020 | 1.40 | 1.41 | 1.39 | 1.39 | -0.02 | -1.42 | 19,020 | 26.59 |
| 28/09/2020 | 1.40 | 1.41 | 1.39 | 1.41 | +0.03 | +2.17 | 30,210 | 42.30 |
| 25/09/2020 | 1.38 | 1.41 | 1.38 | 1.38 | -0.02 | -1.43 | 8,600 | 11.92 |
| 24/09/2020 | 1.40 | 1.40 | 1.38 | 1.40 | -0.01 | -0.71 | 4,210 | 5.84 |
| 23/09/2020 | 1.39 | 1.41 | 1.39 | 1.41 | 0.00 | 0.00 | 216,511 | 301.33 |
| 22/09/2020 | 1.39 | 1.41 | 1.39 | 1.41 | +0.01 | +0.71 | 347,600 | 490.08 |
| 21/09/2020 | 1.41 | 1.41 | 1.38 | 1.40 | 0.00 | 0.00 | 79,500 | 110.98 |
| 18/09/2020 | 1.40 | 1.42 | 1.39 | 1.40 | -0.01 | -0.71 | 177,300 | 247.89 |
| 17/09/2020 | 1.40 | 1.41 | 1.39 | 1.41 | 0.00 | 0.00 | 37,010 | 51.60 |
| 16/09/2020 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00 | 0.00 | 21,222 | 29.82 |
| 15/09/2020 | 1.40 | 1.41 | 1.40 | 1.41 | 0.00 | 0.00 | 27,200 | 38.13 |
| 14/09/2020 | 1.40 | 1.41 | 1.38 | 1.41 | 0.00 | 0.00 | 16,500 | 22.98 |
| 11/09/2020 | 1.40 | 1.41 | 1.38 | 1.41 | 0.00 | 0.00 | 22,400 | 31.41 |
| 10/09/2020 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00 | 0.00 | 8,501 | 11.98 |
| 09/09/2020 | 1.40 | 1.42 | 1.39 | 1.41 | -0.02 | -1.40 | 114,100 | 159.91 |
| 08/09/2020 | 1.43 | 1.43 | 1.40 | 1.43 | 0.00 | 0.00 | 18,100 | 25.65 |
| 03/09/2020 | 1.42 | 1.43 | 1.40 | 1.43 | +0.02 | +1.42 | 87,900 | 124.29 |
| 02/09/2020 | 1.46 | 1.46 | 1.35 | 1.41 | -0.02 | -1.40 | 647,764 | 906.36 |
| 01/09/2020 | 1.42 | 1.45 | 1.42 | 1.43 | +0.01 | +0.70 | 67,452 | 96.98 |
The Information is provided for informative and educational purposes only.
