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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2021 | 1.82 | 1.82 | 1.75 | 1.76 | -0.04 | -2.22 | 2,503,701 | 4,440.14 |
| 19/01/2021 | 1.58 | 1.82 | 1.58 | 1.80 | +0.24 | +15.38 | 11,463,951 | 20,240.92 |
| 18/01/2021 | 1.51 | 1.58 | 1.51 | 1.56 | +0.06 | +4.00 | 1,768,776 | 2,744.34 |
| 15/01/2021 | 1.51 | 1.52 | 1.48 | 1.50 | +0.03 | +2.04 | 1,429,100 | 2,145.97 |
| 14/01/2021 | 1.45 | 1.47 | 1.45 | 1.47 | +0.02 | +1.38 | 550,526 | 802.73 |
| 13/01/2021 | 1.48 | 1.48 | 1.45 | 1.45 | -0.02 | -1.36 | 410,838 | 599.94 |
| 12/01/2021 | 1.49 | 1.49 | 1.44 | 1.47 | -0.01 | -0.68 | 440,876 | 642.16 |
| 11/01/2021 | 1.49 | 1.49 | 1.46 | 1.48 | 0.00 | 0.00 | 331,800 | 486.89 |
| 08/01/2021 | 1.48 | 1.49 | 1.46 | 1.48 | 0.00 | 0.00 | 339,110 | 500.16 |
| 07/01/2021 | 1.50 | 1.50 | 1.47 | 1.48 | -0.01 | -0.67 | 276,715 | 411.38 |
| 06/01/2021 | 1.50 | 1.52 | 1.48 | 1.49 | +0.01 | +0.68 | 131,111 | 195.83 |
| 05/01/2021 | 1.50 | 1.51 | 1.48 | 1.48 | -0.02 | -1.33 | 146,000 | 217.00 |
| 04/01/2021 | 1.50 | 1.52 | 1.46 | 1.50 | +0.01 | +0.67 | 155,710 | 232.45 |
| 30/12/2020 | 1.49 | 1.51 | 1.47 | 1.49 | +0.02 | +1.36 | 434,701 | 650.26 |
| 29/12/2020 | 1.46 | 1.53 | 1.46 | 1.47 | -0.02 | -1.34 | 226,600 | 332.76 |
| 28/12/2020 | 1.48 | 1.50 | 1.48 | 1.49 | +0.02 | +1.36 | 69,500 | 102.95 |
| 25/12/2020 | 1.52 | 1.53 | 1.47 | 1.47 | -0.05 | -3.29 | 429,200 | 644.79 |
| 24/12/2020 | 1.49 | 1.52 | 1.48 | 1.52 | +0.03 | +2.01 | 217,100 | 324.74 |
| 23/12/2020 | 1.46 | 1.49 | 1.44 | 1.49 | +0.05 | +3.47 | 278,599 | 409.64 |
| 22/12/2020 | 1.42 | 1.48 | 1.42 | 1.44 | -0.02 | -1.37 | 236,004 | 343.82 |
| 21/12/2020 | 1.54 | 1.55 | 1.45 | 1.46 | -0.10 | -6.41 | 1,614,000 | 2,433.50 |
| 18/12/2020 | 1.51 | 1.58 | 1.49 | 1.56 | +0.07 | +4.70 | 3,274,204 | 5,037.18 |
| 17/12/2020 | 1.47 | 1.50 | 1.47 | 1.49 | +0.01 | +0.68 | 1,253,200 | 1,861.06 |
| 16/12/2020 | 1.46 | 1.48 | 1.43 | 1.48 | +0.02 | +1.37 | 158,500 | 230.93 |
| 15/12/2020 | 1.49 | 1.49 | 1.43 | 1.46 | -0.01 | -0.68 | 345,500 | 500.74 |
| 14/12/2020 | 1.50 | 1.50 | 1.45 | 1.47 | -0.01 | -0.68 | 356,200 | 522.18 |
| 09/12/2020 | 1.50 | 1.52 | 1.48 | 1.48 | -0.01 | -0.67 | 436,500 | 655.96 |
| 08/12/2020 | 1.45 | 1.49 | 1.45 | 1.49 | +0.04 | +2.76 | 382,600 | 562.56 |
| 04/12/2020 | 1.45 | 1.45 | 1.44 | 1.45 | +0.01 | +0.69 | 409,200 | 590.56 |
| 03/12/2020 | 1.45 | 1.45 | 1.42 | 1.44 | -0.01 | -0.69 | 266,600 | 383.03 |
| 02/12/2020 | 1.45 | 1.45 | 1.41 | 1.45 | +0.01 | +0.69 | 288,400 | 411.49 |
| 01/12/2020 | 1.44 | 1.45 | 1.44 | 1.44 | +0.01 | +0.70 | 39,200 | 56.58 |
The Information is provided for informative and educational purposes only.
