Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.900	17.100	16.700	16.700	15.847	1,040,026
2024-04-25	16.200	17.000	15.900	16.700	15.847	2,022,904
2024-04-24	16.300	16.600	16.100	16.500	15.657	1,582,059
2024-04-23	16.400	16.700	16.200	16.200	15.373	1,659,152
2024-04-22	16.200	16.400	15.900	16.200	15.373	1,549,415
2024-04-19	15.800	16.100	15.600	15.900	15.088	2,271,145
2024-04-18	16.300	16.600	16.200	16.500	15.657	2,998,941
2024-04-17	17.000	17.300	16.100	16.100	15.278	5,188,109
2024-04-11	16.100	17.800	15.700	17.600	16.701	7,107,383
2024-04-10	15.400	16.300	15.400	16.000	15.183	2,012,217
2024-04-09	15.100	15.500	15.000	15.400	14.614	781,214
2024-04-05	15.100	15.100	14.800	15.000	14.234	729,522
2024-04-04	15.300	15.300	14.900	15.100	14.329	1,018,781
2024-04-03	16.300	16.300	15.300	15.300	14.519	2,925,158
2024-04-02	16.600	16.700	16.300	16.400	15.563	887,649
2024-04-01	17.200	17.200	16.500	16.500	15.657	1,575,376
2024-03-29	16.400	17.300	16.300	17.000	16.132	2,246,480
2024-03-28	15.800	17.000	15.800	16.400	15.563	3,126,835
2024-03-27	15.800	15.900	15.600	15.700	14.898	1,874,204
2024-03-26	15.800	16.000	15.500	15.800	14.993	2,024,587
2024-03-25	16.700	16.700	16.100	16.100	15.278	893,294
2024-03-22	15.900	16.900	15.700	16.600	15.752	2,173,229
2024-03-21	16.100	16.300	15.800	15.900	15.088	1,164,221
2024-03-20	16.000	16.300	15.700	15.900	15.088	1,808,571
2024-03-19	14.900	16.100	14.900	15.800	14.993	2,431,545
2024-03-18	15.000	15.100	14.700	14.800	14.044	1,603,351
2024-03-15	15.700	15.700	14.800	14.800	14.044	1,644,316
2024-03-14	15.700	15.800	15.500	15.600	14.803	251,438
2024-03-13	15.600	15.900	15.600	15.600	14.803	329,897
2024-03-12	16.100	16.100	15.800	15.900	14.879	318,205
2024-03-11	16.200	16.200	16.000	16.000	14.973	278,387
2024-03-08	15.800	16.200	15.800	16.200	15.160	724,808
2024-03-07	16.100	16.200	15.800	15.800	14.786	369,969
2024-03-06	15.400	16.200	15.400	16.100	15.066	952,747
2024-03-05	15.800	15.800	15.300	15.700	14.692	879,840
2024-03-04	15.900	16.200	15.800	15.800	14.786	458,248
2024-03-01	16.100	16.200	15.700	15.900	14.879	696,253
2024-02-29	16.200	16.500	16.000	16.100	15.066	957,661
2024-02-28	17.000	17.000	16.100	16.100	15.066	1,717,108
2024-02-27	17.300	17.300	17.000	17.100	16.002	590,898
2024-02-23	17.500	17.600	17.200	17.200	16.096	422,035
2024-02-22	17.500	17.700	17.300	17.400	16.283	608,013
2024-02-21	17.200	17.600	17.000	17.400	16.283	534,107
2024-02-20	17.500	17.500	17.200	17.200	16.096	570,632
2024-02-19	17.500	17.600	17.400	17.500	16.377	271,230
2024-02-16	17.700	17.800	17.400	17.400	16.283	475,098
2024-02-15	17.500	17.800	17.500	17.600	16.470	611,642
2024-02-14	17.900	18.000	17.400	17.500	16.377	1,330,139
2024-02-13	18.200	18.500	18.100	18.100	16.938	1,198,631
2024-02-12	17.900	18.100	17.700	18.000	16.844	839,913
2024-02-09	17.800	18.200	17.800	17.900	16.751	400,564
2024-02-08	18.100	18.400	17.800	17.800	16.657	820,256
2024-02-07	18.500	18.500	18.000	18.100	16.938	1,115,925
2024-02-06	17.800	18.400	17.800	18.300	17.125	1,924,645
2024-02-05	17.500	18.000	17.200	17.900	16.751	1,512,462
2024-02-02	17.300	17.700	17.200	17.400	16.283	1,413,319
2024-02-01	17.200	17.500	17.000	17.100	16.002	770,740
2024-01-31	17.800	17.800	17.100	17.100	16.002	1,372,401
2024-01-30	18.000	18.200	17.700	17.700	16.564	1,358,330
2024-01-29	17.800	18.100	17.500	18.000	16.844	732,590

← NewerPage 11 of 21 · 1,212 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.