Skip to main content
Fortune Parts Industry PCL (BKK:FPI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.650
-0.040 (-2.37%)
At close: Mar 6, 2026

BKK:FPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.691.691.651.651.65-2.37%15,100
Mar 5, 20261.721.721.621.691.692.42%18,331
Mar 4, 20261.721.761.601.651.65-6.25%147,612
Mar 2, 20261.691.791.691.761.76-1.68%16,900
Feb 27, 20261.821.821.791.791.79-0.56%11,200
Feb 26, 20261.821.821.791.801.80-0.55%44,700
Feb 25, 20261.841.841.811.811.81-1.09%14,900
Feb 24, 20261.801.851.801.831.831.67%4,500
Feb 23, 20261.791.821.761.801.80-102,300
Feb 20, 20261.811.841.801.801.80-1.64%34,001
Feb 19, 20261.811.841.771.831.831.67%54,605
Feb 18, 20261.781.801.761.801.800.56%96,110
Feb 17, 20261.791.801.761.791.79-0.56%294,900
Feb 16, 20261.801.811.791.801.80-0.55%5,701
Feb 13, 20261.801.811.801.811.81-10,801
Feb 12, 20261.831.831.801.811.81-0.55%54,200
Feb 11, 20261.831.831.811.821.82-11,200
Feb 10, 20261.811.821.801.821.820.55%88,300
Feb 9, 20261.811.811.771.811.81-77,801
Feb 6, 20261.831.831.791.811.81-94,601
Feb 5, 20261.831.831.801.811.81-0.55%35,900
Feb 4, 20261.831.831.811.821.822.25%6,500
Feb 3, 20261.831.831.781.781.78-1.66%90,700
Feb 2, 20261.831.831.801.811.81-0.55%11,800
Jan 30, 20261.821.831.781.821.821.11%267,100
Jan 29, 20261.791.811.781.801.801.12%285,430
Jan 28, 20261.781.791.741.781.780.56%370,600
Jan 27, 20261.711.781.711.771.774.12%283,900
Jan 26, 20261.691.711.671.701.701.19%215,700
Jan 23, 20261.671.711.671.681.680.60%23,900
Jan 22, 20261.671.711.671.671.67-0.60%255,301
Jan 21, 20261.691.691.671.681.68-18,000
Jan 20, 20261.671.681.671.681.680.60%11,100
Jan 19, 20261.661.671.661.671.673.09%23,500
Jan 16, 20261.661.681.621.621.62-1.82%95,300
Jan 15, 20261.651.651.641.651.65-21,002
Jan 14, 20261.641.661.641.651.65-93,100
Jan 13, 20261.671.671.651.651.650.61%25,200
Jan 12, 20261.681.681.641.641.64-0.61%32,200
Jan 9, 20261.651.671.651.651.65-25,101
Jan 8, 20261.641.651.641.651.65-10,500
Jan 7, 20261.651.651.651.651.651.23%17,200
Jan 6, 20261.651.651.631.631.63-1.21%51,500
Jan 5, 20261.661.681.651.651.650.61%9,910
Dec 30, 20251.631.681.611.641.64-33,100
Dec 29, 20251.631.641.631.641.64-53,200
Dec 26, 20251.631.641.611.641.64-49,600
Dec 25, 20251.621.641.621.641.640.61%111,901
Dec 24, 20251.641.641.611.631.63-0.61%78,300
Dec 23, 20251.641.641.611.641.641.23%8,501
Dec 22, 20251.631.631.621.621.62-0.61%4,400
Dec 19, 20251.651.651.591.631.63-1.21%207,150
Dec 18, 20251.681.681.641.651.65-31,700
Dec 17, 20251.661.671.601.651.650.61%137,500
Dec 16, 20251.641.681.641.641.64-1.20%37,000
Dec 15, 20251.651.671.651.661.660.61%7,400
Dec 12, 20251.621.651.621.651.651.85%24,300
Dec 11, 20251.621.631.611.621.62-0.61%40,200
Dec 9, 20251.631.631.631.631.63-0.61%19,500
Dec 8, 20251.631.641.611.641.640.61%34,700
Dec 4, 20251.591.631.591.631.630.62%101,500
Dec 3, 20251.611.631.611.621.620.62%37,400
Dec 2, 20251.581.621.581.611.61-0.62%19,000
Dec 1, 20251.611.621.571.621.62-93,310
Nov 28, 20251.621.621.611.621.62-23,400
Nov 27, 20251.621.621.611.621.62-40,600
Nov 26, 20251.631.631.621.621.62-0.61%53,600
Nov 25, 20251.621.631.621.631.630.62%12,008
Nov 24, 20251.621.631.621.621.62-27,500
Nov 21, 20251.651.651.621.621.62-1.82%77,000
Nov 20, 20251.651.651.631.651.65-10,900
Nov 19, 20251.631.661.631.651.65-91,700
Nov 18, 20251.611.651.611.651.651.85%483,520
Nov 17, 20251.571.621.571.621.623.18%149,300
Nov 14, 20251.581.611.551.571.570.64%121,800
Nov 13, 20251.581.581.561.561.56-1.89%35,306
Nov 12, 20251.601.601.591.591.59-0.63%700
Nov 11, 20251.591.601.541.601.60-20,001
Nov 10, 20251.541.601.541.601.602.56%17,801
Nov 7, 20251.551.561.521.561.560.65%8,500
Nov 6, 20251.571.571.521.551.551.31%28,500
Nov 5, 20251.551.571.531.531.53-1.29%13,200
Nov 4, 20251.531.551.531.551.551.31%5,200
Nov 3, 20251.531.551.531.531.53-23,500
Oct 31, 20251.541.541.531.531.53-605
Oct 30, 20251.521.551.521.531.53-23,600
Oct 29, 20251.541.551.521.531.53-0.65%68,400
Oct 28, 20251.531.551.521.541.54-0.65%9,400
Oct 27, 20251.571.571.541.551.55-7,300
Oct 24, 20251.551.551.551.551.550.65%1,000
Oct 22, 20251.541.541.541.541.54-11,910
Oct 21, 20251.541.551.531.541.54-0.65%4,300
Oct 20, 20251.511.551.511.551.551.97%13,405
Oct 17, 20251.531.531.521.521.52-0.65%6,000
Oct 16, 20251.521.531.511.531.530.66%56,700
Oct 15, 20251.531.531.501.521.52-90,700
Oct 14, 20251.531.561.511.521.52-2.56%378,375
Oct 10, 20251.551.561.551.561.56-8,600
Oct 9, 20251.561.561.541.561.56-310,306
Oct 8, 20251.571.571.551.561.56-108,100