SET · FPI · stock
Fortune Parts Industry Public Company Limited (FPI) stock price history
Every SET trading session of Fortune Parts Industry Public Company Limited from Sep 20, 2012 to Sep 28, 2026: 3,417 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPI adjusted close, 2012 to 2026
- THB 3.93
- All time high, 2015
- THB 1.76
- 52 week high, THB 1.43 low
- 3,417
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FPI key facts
- Fortune Parts Industry Public Company Limited (FPI) closed at THB 1.65 on Sep 28, 2026 on SET.
- FPI's all time high close is THB 3.93, set on Jul 2, 2015; its all time low close is THB 1.03 on Aug 28, 2013.
- FPI's 52 week range is THB 1.43 to THB 1.76.
- FPI returned +9.6% over the year to Sep 28, 2026 and -11.2% over five years.
- Over ten years FPI returned -51%, -6.9% a year compounded.
- FPI's deepest drawdown was -73.6% from Jul 3, 2015 to Oct 15, 2020.
- DataCedar holds 3,417 daily sessions of FPI history from Sep 20, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FPI price chart, 2012 to 2026
FPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +14.1% |
| 6 months | +3.1% |
| Year to date | +5.6% |
| 1 year | +9.6% |
| 3 years | -27.3% |
| 5 years | -11.2% |
| 10 years | -50.9% |
| Since Sep 20, 2012 | +22.3% |
| Compound annual growth, 14.0 years | +1.4% |
FPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.93 on Jul 2, 2015
- All time low close
- THB 1.03 on Aug 28, 2013
- 52 week high
- THB 1.76 on Feb 24, 2026
- 52 week low
- THB 1.43 on May 20, 2026
- Deepest drawdown
- -73.6% from Jul 3, 2015 to Oct 15, 2020, not yet recovered
- Best single session
- +27.0% on Dec 14, 2021
- Worst single session
- -11.5% on Nov 9, 2012
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +143%
- Worst calendar year
- 2018, -61%
FPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 20, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.58 | THB 1.76 | THB 1.43 | THB 1.65 | +5.6% | 18M | 186 |
| 2025 | THB 1.76 | THB 1.91 | THB 1.33 | THB 1.56 | -12.0% | 19M | 242 |
| 2024 | THB 2.20 | THB 2.51 | THB 1.67 | THB 1.78 | -17.9% | 42.5M | 243 |
| 2023 | THB 2.58 | THB 2.76 | THB 1.88 | THB 2.16 | -16.0% | 214.6M | 243 |
| 2022 | THB 2.77 | THB 3.39 | THB 2.11 | THB 2.58 | -6.0% | 1.4B | 241 |
| 2021 | THB 1.14 | THB 2.91 | THB 1.09 | THB 2.74 | +143.1% | 516.8M | 241 |
| 2020 | THB 1.48 | THB 1.89 | THB 1.02 | THB 1.13 | -23.8% | 71.2M | 243 |
| 2019 | THB 1.32 | THB 2.13 | THB 1.27 | THB 1.48 | +11.7% | 183.1M | 244 |
| 2018 | THB 3.41 | THB 3.41 | THB 1.28 | THB 1.33 | -61.2% | 75.7M | 245 |
| 2017 | THB 3.04 | THB 3.56 | THB 3.00 | THB 3.41 | +12.9% | 769.8M | 242 |
| 2016 | THB 3.05 | THB 3.82 | THB 2.63 | THB 3.02 | -1.2% | 772.9M | 244 |
| 2015 | THB 2.63 | THB 4.04 | THB 2.29 | THB 3.06 | +18.8% | 2.2B | 244 |
| 2014 | THB 1.53 | THB 2.61 | THB 1.45 | THB 2.58 | +66.5% | 1.5B | 245 |
| 2013 | THB 1.64 | THB 1.91 | THB 0.9979 | THB 1.55 | -4.5% | 1.2B | 245 |
| 2012 | THB 1.28 | THB 1.94 | THB 1.19 | THB 1.62 | n/a | 4.4B | 69 |
FPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.65 | -1.8% |
| August 2026 | THB 1.68 | +7.5% |
| July 2026 | THB 1.56 | +6.7% |
| June 2026 | THB 1.47 | -2.0% |
| May 2026 | THB 1.49 | -5.0% |
| April 2026 | THB 1.57 | -1.2% |
| March 2026 | THB 1.59 | -6.7% |
| February 2026 | THB 1.71 | -1.6% |
| January 2026 | THB 1.73 | +11.0% |
| December 2025 | THB 1.56 | +1.2% |
| November 2025 | THB 1.54 | +5.9% |
| October 2025 | THB 1.46 | -2.5% |
About the FPI data
Daily bars. 3,417 sessions from Sep 20, 2012 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FNS FNS Holdings Public Company Limited
- FNS-R FNS Holdings Public Company Limited
- FORTH Forth Corporation Public Company Limited
- FORTH-R Forth Corporation Public Company Limited
- FPT Frasers Property (Thailand) Public Company Limited
- FPT-R Frasers Property (Thailand) Public Company Limited
- FPTVN11 FPT Corporation
- FPTVN19 FPT Corporation
Common questions
FPI share price history
