Forth Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.800	14.000	13.700	13.800	13.800	1,305,188
2026-10-15	13.800	14.000	13.600	13.800	13.800	1,111,340
2026-10-14	13.800	14.100	13.800	14.000	14.000	1,189,648
2026-10-12	14.000	14.000	13.600	13.900	13.900	1,081,247
2026-10-09	14.300	14.400	14.000	14.000	14.000	1,051,225
2026-10-08	14.400	14.800	14.200	14.200	14.200	2,356,481
2026-10-07	13.800	14.600	13.800	14.500	14.500	4,432,322
2026-10-06	13.200	14.200	13.200	13.900	13.900	6,559,591
2026-10-05	14.100	14.100	12.900	13.000	13.000	6,042,828
2026-10-02	14.000	14.400	14.000	14.200	14.200	2,014,950
2026-10-01	14.400	14.700	14.000	14.000	14.000	3,564,634
2026-09-30	15.500	15.600	14.500	14.600	14.600	6,538,900
2026-09-29	15.200	15.800	14.900	15.500	15.500	6,505,500
2026-09-28	15.100	15.300	14.900	15.100	15.100	1,980,100
2026-09-25	14.600	15.500	14.600	15.200	15.200	5,108,578
2026-09-24	14.800	14.800	14.400	14.500	14.500	778,888
2026-09-23	14.700	15.000	14.700	14.800	14.800	725,935
2026-09-22	14.700	15.200	14.700	14.800	14.800	2,595,487
2026-09-21	14.100	14.800	14.100	14.700	14.700	2,685,070
2026-09-18	14.300	14.300	13.900	14.000	14.000	877,271
2026-09-17	14.000	14.300	13.900	14.200	14.200	1,965,547
2026-09-16	14.600	14.800	13.800	13.900	13.900	3,406,173
2026-09-15	14.900	15.000	14.600	14.600	14.600	1,530,554
2026-09-14	14.800	14.900	14.500	14.700	14.700	1,805,735
2026-09-11	14.700	15.300	14.500	14.800	14.800	4,239,580
2026-09-10	14.800	15.000	14.700	14.800	14.800	1,237,261
2026-09-09	15.000	15.200	14.800	14.900	14.900	1,647,757
2026-09-08	15.300	15.400	14.800	14.900	14.900	2,875,557
2026-09-07	14.800	15.300	14.800	15.300	15.300	3,063,232
2026-09-04	14.700	15.000	14.500	14.700	14.700	3,254,551
2026-09-03	15.500	15.600	14.500	14.500	14.500	5,640,314
2026-09-02	15.300	15.600	15.200	15.300	15.300	2,116,780
2026-09-01	16.200	16.300	15.200	15.400	15.400	5,714,315
2026-08-31	16.000	16.300	15.800	16.000	16.000	3,133,577
2026-08-28	16.200	16.300	16.000	16.100	16.100	1,916,063
2026-08-27	16.500	16.800	16.300	16.300	16.150	6,268,505
2026-08-26	16.300	16.500	16.200	16.300	16.150	3,961,736
2026-08-25	16.400	16.600	16.000	16.100	15.952	4,829,810
2026-08-24	16.900	16.900	16.300	16.300	16.150	4,392,622
2026-08-21	16.900	17.100	16.700	16.900	16.745	4,709,389
2026-08-20	17.500	17.500	16.900	16.900	16.745	6,045,287
2026-08-19	17.900	17.900	17.000	17.200	17.042	17,142,924
2026-08-18	16.900	18.100	16.900	18.100	17.933	20,548,396
2026-08-17	16.400	16.800	16.000	16.800	16.645	9,634,201
2026-08-14	16.700	17.100	16.400	16.700	16.546	7,120,596
2026-08-13	16.500	17.200	16.500	16.700	16.546	8,304,131
2026-08-11	16.400	16.900	16.300	16.300	16.150	5,108,885
2026-08-10	17.000	17.200	16.300	16.400	16.249	4,887,233
2026-08-07	17.000	17.100	16.800	16.900	16.745	3,159,864
2026-08-06	17.300	17.400	16.800	16.800	16.645	7,991,988
2026-08-05	17.400	18.100	17.100	17.300	17.141	16,192,709
2026-08-04	17.800	17.900	16.900	17.100	16.943	8,836,099
2026-08-03	18.100	18.200	17.600	17.800	17.636	9,722,857
2026-07-31	16.500	18.100	16.500	18.000	17.834	27,122,305
2026-07-30	16.700	16.800	15.500	16.100	15.952	13,071,853
2026-07-27	17.100	17.500	16.700	16.700	16.546	13,763,827
2026-07-24	16.300	17.200	16.300	17.000	16.844	13,773,934
2026-07-23	17.400	17.400	16.500	16.600	16.447	24,053,816
2026-07-22	16.100	17.000	15.200	16.600	16.447	25,129,969
2026-07-21	15.400	16.000	15.400	15.800	15.655	8,096,235

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1500 THB
2026-03-13	0.2100 THB
2024-08-28	0.1500 THB
2024-03-13	0.2200 THB
2023-08-29	0.2500 THB
2023-03-14	0.3700 THB
2022-08-26	0.1500 THB
2022-03-11	0.3000 THB
2021-08-26	0.1500 THB
2021-03-12	0.0300 THB
2020-08-28	0.1200 THB
2020-03-10	0.2900 THB
2019-08-26	0.1200 THB
2019-03-15	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.