Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.400	10.700	10.400	10.600	10.059	474,962
2024-07-25	10.300	10.900	10.300	10.500	9.964	748,939
2024-07-24	11.000	11.200	10.300	10.300	9.774	487,305
2024-07-23	11.700	11.800	11.000	11.000	10.438	675,251
2024-07-19	11.900	12.000	11.700	11.700	11.103	266,134
2024-07-18	12.100	12.200	11.800	11.900	11.292	507,572
2024-07-17	12.400	12.400	12.000	12.000	11.387	319,571
2024-07-16	12.400	12.700	12.200	12.200	11.577	447,344
2024-07-15	12.700	12.800	12.400	12.500	11.862	396,210
2024-07-12	13.000	13.000	12.700	12.800	12.146	464,251
2024-07-11	12.800	13.200	12.800	13.000	12.336	622,740
2024-07-10	12.700	13.000	12.600	12.700	12.051	558,092
2024-07-09	12.500	12.700	12.400	12.600	11.957	378,021
2024-07-08	12.700	12.900	12.400	12.400	11.767	654,269
2024-07-05	12.200	12.800	12.100	12.600	11.957	1,063,918
2024-07-04	12.400	12.600	12.100	12.100	11.482	426,926
2024-07-03	11.900	12.400	11.800	12.400	11.767	890,060
2024-07-02	12.200	12.300	11.700	11.900	11.292	1,257,759
2024-07-01	11.900	12.300	11.900	12.100	11.482	936,965
2024-06-28	13.000	13.200	11.400	11.800	11.197	3,850,699
2024-06-27	13.300	13.400	13.000	13.000	12.336	362,439
2024-06-26	13.400	13.600	13.200	13.300	12.621	544,184
2024-06-25	13.700	13.900	13.400	13.400	12.716	723,632
2024-06-24	13.600	13.700	13.300	13.600	12.906	277,128
2024-06-21	13.000	13.600	12.900	13.500	12.811	542,128
2024-06-20	13.400	13.700	13.100	13.100	12.431	691,230
2024-06-19	14.000	14.100	13.200	13.400	12.716	2,285,968
2024-06-18	14.200	14.300	13.800	14.000	13.285	1,251,993
2024-06-17	14.800	14.800	14.000	14.100	13.380	1,590,267
2024-06-14	15.500	15.500	14.700	14.700	13.949	1,999,607
2024-06-13	15.400	15.800	15.400	15.500	14.708	651,729
2024-06-12	15.700	15.700	15.200	15.400	14.614	738,311
2024-06-11	15.500	15.900	15.400	15.500	14.708	832,068
2024-06-10	16.200	16.200	15.500	15.500	14.708	1,313,720
2024-06-07	16.300	16.500	16.200	16.200	15.373	903,823
2024-06-06	16.100	16.600	16.000	16.300	15.468	1,004,171
2024-06-05	16.000	16.500	16.000	16.000	15.183	989,952
2024-06-04	16.300	16.300	15.600	15.900	15.088	2,776,191
2024-05-31	17.000	17.400	16.200	16.200	15.373	5,054,493
2024-05-30	16.700	17.000	16.500	17.000	16.132	896,145
2024-05-29	17.000	17.100	16.700	16.700	15.847	688,879
2024-05-28	16.800	17.100	16.700	16.900	16.037	859,611
2024-05-27	17.300	17.400	16.300	16.800	15.942	3,610,336
2024-05-24	17.300	18.200	17.200	17.500	16.606	3,308,376
2024-05-23	17.800	18.100	17.300	17.600	16.701	2,256,937
2024-05-21	18.100	18.800	17.800	18.100	17.176	4,283,849
2024-05-20	17.200	18.200	17.000	18.000	17.081	4,351,779
2024-05-17	16.800	17.400	16.800	17.000	16.132	1,477,502
2024-05-16	16.600	17.000	16.600	16.700	15.847	516,109
2024-05-15	16.500	16.500	15.600	16.500	15.657	4,750,072
2024-05-14	17.200	17.500	17.100	17.200	16.322	2,220,724
2024-05-13	16.700	17.300	16.500	17.100	16.227	2,045,632
2024-05-10	16.600	16.900	16.600	16.800	15.942	1,059,434
2024-05-09	16.600	16.900	16.100	16.500	15.657	2,051,243
2024-05-08	17.100	17.100	16.500	16.500	15.657	1,880,522
2024-05-07	16.900	17.300	16.900	17.000	16.132	1,238,836
2024-05-03	17.300	17.900	16.900	16.900	16.037	4,171,614
2024-05-02	16.600	17.500	16.500	17.100	16.227	2,718,340
2024-04-30	16.500	16.800	16.300	16.400	15.563	665,669
2024-04-29	16.800	17.000	16.300	16.500	15.657	1,011,662

← NewerPage 10 of 21 · 1,216 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.