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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 3.08 | 3.14 | 3.08 | 3.14 | +0.06 | +1.95 | 1,231,297 | 3,842.94 |
| 26/01/2023 | 3.14 | 3.14 | 3.06 | 3.08 | -0.04 | -1.28 | 2,132,880 | 6,580.63 |
| 25/01/2023 | 3.16 | 3.16 | 3.12 | 3.12 | -0.02 | -0.64 | 2,187,450 | 6,866.33 |
| 24/01/2023 | 3.04 | 3.16 | 3.04 | 3.14 | +0.10 | +3.29 | 3,186,630 | 9,897.89 |
| 23/01/2023 | 3.06 | 3.08 | 3.02 | 3.04 | -0.02 | -0.65 | 1,050,831 | 3,196.79 |
| 20/01/2023 | 3.08 | 3.08 | 3.00 | 3.06 | 0.00 | 0.00 | 1,513,960 | 4,601.58 |
| 19/01/2023 | 3.14 | 3.14 | 3.04 | 3.06 | -0.06 | -1.92 | 1,965,915 | 6,065.87 |
| 18/01/2023 | 3.10 | 3.14 | 3.10 | 3.12 | 0.00 | 0.00 | 636,400 | 1,984.93 |
| 17/01/2023 | 3.14 | 3.16 | 3.10 | 3.12 | -0.02 | -0.64 | 1,099,861 | 3,435.54 |
| 16/01/2023 | 3.18 | 3.18 | 3.08 | 3.14 | -0.02 | -0.63 | 3,260,095 | 10,181.40 |
| 13/01/2023 | 3.10 | 3.20 | 3.10 | 3.16 | +0.08 | +2.60 | 5,156,571 | 16,233.84 |
| 12/01/2023 | 3.06 | 3.14 | 3.06 | 3.08 | +0.08 | +2.67 | 5,098,800 | 15,778.27 |
| 11/01/2023 | 2.92 | 3.02 | 2.90 | 3.00 | +0.10 | +3.45 | 2,601,008 | 7,757.45 |
| 10/01/2023 | 2.96 | 2.96 | 2.90 | 2.90 | -0.04 | -1.36 | 1,641,981 | 4,808.06 |
| 09/01/2023 | 2.84 | 2.94 | 2.84 | 2.94 | +0.10 | +3.52 | 2,130,005 | 6,157.78 |
| 06/01/2023 | 2.92 | 2.96 | 2.80 | 2.84 | -0.08 | -2.74 | 6,563,731 | 18,754.07 |
| 05/01/2023 | 2.98 | 3.00 | 2.92 | 2.92 | -0.06 | -2.01 | 4,047,010 | 11,902.82 |
| 04/01/2023 | 3.06 | 3.08 | 2.92 | 2.98 | -0.10 | -3.25 | 8,404,500 | 25,176.25 |
| 03/01/2023 | 3.12 | 3.12 | 3.06 | 3.08 | -0.04 | -1.28 | 1,310,325 | 4,046.56 |
| 30/12/2022 | 3.10 | 3.16 | 3.10 | 3.12 | +0.04 | +1.30 | 1,586,400 | 4,941.68 |
| 29/12/2022 | 3.10 | 3.10 | 3.06 | 3.08 | -0.04 | -1.28 | 1,946,701 | 5,996.19 |
| 28/12/2022 | 3.18 | 3.20 | 3.08 | 3.12 | -0.06 | -1.89 | 3,670,575 | 11,449.23 |
| 27/12/2022 | 3.20 | 3.22 | 3.14 | 3.18 | 0.00 | 0.00 | 1,577,000 | 5,016.74 |
| 26/12/2022 | 3.18 | 3.26 | 3.16 | 3.18 | +0.04 | +1.27 | 1,456,400 | 4,666.75 |
| 23/12/2022 | 3.14 | 3.16 | 3.10 | 3.14 | 0.00 | 0.00 | 982,000 | 3,072.79 |
| 22/12/2022 | 3.20 | 3.20 | 3.12 | 3.14 | -0.06 | -1.88 | 1,401,600 | 4,418.74 |
| 21/12/2022 | 3.26 | 3.28 | 3.12 | 3.20 | -0.06 | -1.84 | 1,440,801 | 4,616.26 |
| 20/12/2022 | 3.34 | 3.34 | 3.22 | 3.26 | -0.08 | -2.40 | 1,155,981 | 3,772.42 |
| 19/12/2022 | 3.38 | 3.38 | 3.32 | 3.34 | 0.00 | 0.00 | 461,800 | 1,542.51 |
| 16/12/2022 | 3.36 | 3.36 | 3.32 | 3.34 | -0.02 | -0.60 | 982,016 | 3,276.90 |
| 15/12/2022 | 3.44 | 3.44 | 3.34 | 3.36 | -0.08 | -2.33 | 1,668,118 | 5,640.79 |
| 14/12/2022 | 3.40 | 3.46 | 3.38 | 3.44 | +0.04 | +1.18 | 3,588,400 | 12,249.52 |
| 13/12/2022 | 3.40 | 3.48 | 3.36 | 3.40 | +0.02 | +0.59 | 3,820,206 | 13,046.60 |
| 09/12/2022 | 3.36 | 3.40 | 3.30 | 3.38 | 0.00 | 0.00 | 1,362,524 | 4,572.09 |
| 08/12/2022 | 3.34 | 3.38 | 3.26 | 3.38 | +0.04 | +1.20 | 2,326,800 | 7,763.29 |
| 07/12/2022 | 3.28 | 3.38 | 3.26 | 3.34 | +0.10 | +3.09 | 2,819,719 | 9,407.66 |
| 06/12/2022 | 3.34 | 3.34 | 3.20 | 3.24 | -0.06 | -1.82 | 2,888,296 | 9,361.55 |
| 02/12/2022 | 3.34 | 3.36 | 3.30 | 3.30 | -0.04 | -1.20 | 2,316,994 | 7,713.12 |
| 01/12/2022 | 3.42 | 3.46 | 3.32 | 3.34 | -0.08 | -2.34 | 2,764,816 | 9,318.61 |
The Information is provided for informative and educational purposes only.
