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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 2.92 | 2.94 | 2.88 | 2.94 | 0.00 | 0.00 | 1,233,520 | 3,598.06 |
| 30/06/2022 | 3.04 | 3.06 | 2.92 | 2.94 | -0.10 | -3.29 | 5,090,657 | 15,113.08 |
| 29/06/2022 | 3.12 | 3.12 | 3.04 | 3.04 | -0.10 | -3.18 | 2,162,900 | 6,648.12 |
| 28/06/2022 | 3.08 | 3.14 | 3.04 | 3.14 | +0.06 | +1.95 | 1,546,700 | 4,798.73 |
| 27/06/2022 | 3.08 | 3.12 | 3.04 | 3.08 | 0.00 | 0.00 | 1,715,900 | 5,273.04 |
| 24/06/2022 | 3.16 | 3.18 | 3.00 | 3.08 | -0.06 | -1.91 | 6,598,865 | 20,240.22 |
| 23/06/2022 | 3.18 | 3.20 | 3.10 | 3.14 | -0.04 | -1.26 | 2,299,512 | 7,227.01 |
| 22/06/2022 | 3.24 | 3.26 | 3.02 | 3.18 | -0.10 | -3.05 | 23,025,701 | 72,591.22 |
| 21/06/2022 | 3.26 | 3.34 | 3.24 | 3.28 | +0.06 | +1.86 | 20,505,135 | 67,478.67 |
| 20/06/2022 | 3.26 | 3.30 | 3.20 | 3.22 | -0.04 | -1.23 | 2,245,502 | 7,259.79 |
| 17/06/2022 | 3.22 | 3.32 | 3.14 | 3.26 | +0.02 | +0.62 | 7,120,932 | 23,111.59 |
| 16/06/2022 | 3.12 | 3.32 | 3.12 | 3.24 | +0.14 | +4.52 | 12,187,301 | 39,340.77 |
| 15/06/2022 | 3.10 | 3.18 | 3.10 | 3.10 | 0.00 | 0.00 | 3,460,662 | 10,817.29 |
| 14/06/2022 | 3.12 | 3.16 | 3.06 | 3.10 | -0.08 | -2.52 | 5,062,400 | 15,704.93 |
| 13/06/2022 | 3.20 | 3.22 | 3.08 | 3.18 | -0.12 | -3.64 | 8,732,863 | 27,419.50 |
| 10/06/2022 | 3.28 | 3.34 | 3.26 | 3.30 | -0.04 | -1.20 | 3,334,454 | 10,975.17 |
| 09/06/2022 | 3.36 | 3.36 | 3.18 | 3.34 | 0.00 | 0.00 | 13,510,668 | 44,247.16 |
| 08/06/2022 | 3.34 | 3.38 | 3.32 | 3.34 | +0.04 | +1.21 | 3,521,307 | 11,786.18 |
| 07/06/2022 | 3.36 | 3.42 | 3.30 | 3.30 | -0.06 | -1.79 | 14,200,215 | 47,787.30 |
| 06/06/2022 | 3.28 | 3.46 | 3.24 | 3.36 | +0.12 | +3.70 | 24,322,746 | 81,575.47 |
| 02/06/2022 | 3.22 | 3.28 | 3.20 | 3.24 | -0.02 | -0.61 | 9,451,521 | 30,538.12 |
| 01/06/2022 | 3.26 | 3.30 | 3.16 | 3.26 | 0.00 | 0.00 | 10,484,782 | 33,924.19 |
The Information is provided for informative and educational purposes only.
