The Stock Exchange of Thailand - 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)
23/09/2021	2.38	2.42	2.38	2.38	0.00	0.00	318,600	765.11
22/09/2021	2.42	2.42	2.38	2.38	-0.02	-0.83	278,100	666.03
21/09/2021	2.32	2.40	2.26	2.40	+0.06	+2.56	726,002	1,678.95
20/09/2021	2.40	2.42	2.34	2.34	-0.06	-2.50	584,801	1,381.37
17/09/2021	2.40	2.40	2.32	2.40	-0.02	-0.83	1,726,602	4,062.10
16/09/2021	2.44	2.46	2.40	2.42	-0.02	-0.82	759,201	1,835.82
15/09/2021	2.46	2.52	2.44	2.44	0.00	0.00	1,241,400	3,070.12
14/09/2021	2.50	2.50	2.42	2.44	-0.06	-2.40	423,500	1,037.89
13/09/2021	2.56	2.56	2.50	2.50	-0.04	-1.57	651,310	1,647.97
10/09/2021	2.52	2.60	2.50	2.54	+0.04	+1.60	383,042	971.90
09/09/2021	2.50	2.50	2.46	2.50	+0.04	+1.63	374,000	929.95
08/09/2021	2.42	2.48	2.42	2.46	+0.04	+1.65	223,801	548.31
07/09/2021	2.42	2.48	2.42	2.42	0.00	0.00	799,700	1,959.79
06/09/2021	2.48	2.50	2.42	2.42	-0.08	-3.20	1,267,500	3,102.56
03/09/2021	2.58	2.58	2.48	2.50	-0.06	-2.34	813,000	2,038.01
02/09/2021	2.50	2.56	2.48	2.56	+0.04	+1.59	857,000	2,147.88
01/09/2021	2.56	2.56	2.52	2.52	-0.02	-0.79	334,900	847.65
31/08/2021	2.56	2.58	2.52	2.54	-0.02	-0.78	342,410	871.78
30/08/2021	2.54	2.60	2.54	2.56	0.00	0.00	362,702	925.56
27/08/2021	2.56	2.60	2.52	2.56	-0.02	-0.78	989,701	2,519.92
26/08/2021	2.60	2.60	2.56	2.58	-0.04	-1.53	683,935	1,768.88
25/08/2021	2.64	2.64	2.58	2.62	+0.02	+0.77	695,600	1,809.95
24/08/2021	2.62	2.66	2.60	2.60	+0.02	+0.78	1,398,615	3,668.78
23/08/2021	2.66	2.72	2.52	2.58	-0.06	-2.27	3,022,200	7,796.07
20/08/2021	2.70	2.74	2.64	2.64	+0.02	+0.76	3,417,005	9,186.87
19/08/2021	2.56	2.72	2.54	2.62	+0.14	+5.65	5,447,030	14,341.55
18/08/2021	2.42	2.54	2.42	2.48	+0.02	+0.81	869,002	2,161.62
17/08/2021	2.42	2.50	2.42	2.46	+0.02	+0.82	526,903	1,299.74
16/08/2021	2.52	2.52	2.38	2.44	-0.02	-0.81	1,965,800	4,856.37
13/08/2021	2.54	2.56	2.42	2.46	-0.04	-1.60	1,324,500	3,267.33
11/08/2021	2.56	2.56	2.50	2.50	-0.06	-2.34	1,480,505	3,732.55
10/08/2021	2.50	2.56	2.50	2.56	+0.06	+2.40	1,065,005	2,704.82
09/08/2021	2.52	2.58	2.48	2.50	-0.02	-0.79	1,317,100	3,312.57
06/08/2021	2.66	2.68	2.48	2.52	-0.12	-4.55	2,089,750	5,355.58
05/08/2021	2.54	2.70	2.54	2.64	+0.14	+5.60	2,525,286	6,609.36
04/08/2021	2.50	2.56	2.46	2.50	0.00	0.00	1,670,100	4,193.42
03/08/2021	2.46	2.56	2.46	2.50	0.00	0.00	1,104,900	2,771.42
02/08/2021	2.54	2.62	2.44	2.50	-0.14	-5.30	2,962,601	7,404.27

The Information is provided for informative and educational purposes only.