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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2020 | 1.42 | 1.42 | 1.41 | 1.42 | 0.00 | 0.00 | 63,876 | 90.21 |
| 28/08/2020 | 1.47 | 1.48 | 1.40 | 1.42 | -0.03 | -2.07 | 873,000 | 1,244.77 |
| 27/08/2020 | 1.45 | 1.45 | 1.44 | 1.45 | 0.00 | 0.00 | 94,849 | 137.42 |
| 26/08/2020 | 1.46 | 1.46 | 1.43 | 1.45 | 0.00 | 0.00 | 38,500 | 55.70 |
| 25/08/2020 | 1.43 | 1.46 | 1.43 | 1.45 | +0.02 | +1.40 | 126,499 | 183.05 |
| 24/08/2020 | 1.40 | 1.43 | 1.39 | 1.43 | +0.01 | +0.70 | 65,700 | 91.85 |
| 21/08/2020 | 1.42 | 1.42 | 1.40 | 1.42 | -0.01 | -0.70 | 23,600 | 33.18 |
| 20/08/2020 | 1.42 | 1.43 | 1.40 | 1.43 | 0.00 | 0.00 | 45,800 | 64.52 |
| 19/08/2020 | 1.42 | 1.44 | 1.42 | 1.43 | -0.01 | -0.69 | 31,100 | 44.23 |
| 18/08/2020 | 1.39 | 1.44 | 1.39 | 1.44 | -0.01 | -0.69 | 244,100 | 342.21 |
| 17/08/2020 | 1.45 | 1.45 | 1.40 | 1.45 | 0.00 | 0.00 | 661,200 | 933.18 |
| 14/08/2020 | 1.47 | 1.47 | 1.44 | 1.45 | -0.02 | -1.36 | 252,300 | 366.34 |
| 13/08/2020 | 1.53 | 1.53 | 1.47 | 1.47 | -0.06 | -3.92 | 698,590 | 1,035.38 |
| 11/08/2020 | 1.53 | 1.53 | 1.50 | 1.53 | +0.01 | +0.66 | 137,700 | 206.85 |
| 10/08/2020 | 1.54 | 1.54 | 1.51 | 1.52 | 0.00 | 0.00 | 108,800 | 165.42 |
| 07/08/2020 | 1.54 | 1.55 | 1.51 | 1.52 | -0.01 | -0.65 | 50,500 | 76.77 |
| 06/08/2020 | 1.55 | 1.55 | 1.52 | 1.53 | 0.00 | 0.00 | 28,800 | 43.94 |
| 05/08/2020 | 1.54 | 1.55 | 1.53 | 1.53 | -0.01 | -0.65 | 38,400 | 59.05 |
| 04/08/2020 | 1.53 | 1.54 | 1.52 | 1.54 | +0.02 | +1.32 | 245,600 | 375.86 |
| 03/08/2020 | 1.50 | 1.52 | 1.48 | 1.52 | +0.02 | +1.33 | 167,900 | 250.81 |
The Information is provided for informative and educational purposes only.
