Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.800	18.000	17.700	17.700	16.564	1,606,258
2024-01-25	18.600	19.000	17.600	17.700	16.564	4,595,573
2024-01-24	18.600	18.600	17.900	18.600	17.406	4,125,959
2024-01-23	19.700	19.800	18.500	18.600	17.406	2,422,845
2024-01-22	20.000	20.100	19.600	19.700	18.435	817,780
2024-01-19	20.300	20.400	19.800	19.800	18.529	1,796,997
2024-01-18	20.100	20.400	19.900	20.200	18.903	999,749
2024-01-17	20.700	21.000	20.100	20.200	18.903	1,427,099
2024-01-16	21.300	21.300	20.800	20.800	19.465	812,350
2024-01-15	21.900	21.900	21.200	21.200	19.839	919,861
2024-01-12	21.300	22.000	21.300	21.700	20.307	942,495
2024-01-11	21.900	21.900	21.300	21.300	19.933	821,692
2024-01-10	21.900	22.200	21.700	21.800	20.401	667,689
2024-01-09	22.400	22.500	21.800	21.800	20.401	1,372,746
2024-01-08	22.400	22.800	22.200	22.200	20.775	1,054,595
2024-01-05	23.600	23.600	22.300	22.500	21.056	2,751,001
2024-01-04	23.400	23.600	23.100	23.400	21.898	1,364,985
2024-01-03	23.900	23.900	23.100	23.200	21.711	2,724,593
2024-01-02	23.200	23.900	23.200	23.800	22.272	2,021,601
2023-12-28	22.300	23.200	22.200	23.000	21.523	1,601,341
2023-12-27	22.600	22.700	22.100	22.300	20.868	520,208
2023-12-26	22.300	22.700	22.000	22.300	20.868	1,066,830
2023-12-25	22.300	22.900	22.300	22.400	20.962	1,165,098
2023-12-22	22.400	22.400	21.700	22.400	20.962	1,226,752
2023-12-21	21.200	22.300	21.200	22.200	20.775	1,920,950
2023-12-20	20.700	21.700	20.600	21.400	20.026	2,497,665
2023-12-19	20.000	20.800	19.800	20.500	19.184	1,790,833
2023-12-18	20.200	20.300	19.800	20.000	18.716	577,516
2023-12-15	20.200	20.500	19.900	20.100	18.810	1,037,664
2023-12-14	19.500	20.100	19.300	19.900	18.622	1,122,975
2023-12-13	19.400	19.500	19.000	19.000	17.780	675,823
2023-12-12	20.300	20.400	19.300	19.300	18.061	2,006,090
2023-12-08	20.000	20.200	19.900	20.200	18.903	751,433
2023-12-07	20.400	20.500	19.900	19.900	18.622	1,354,028
2023-12-06	20.200	20.500	19.900	20.400	19.090	1,147,809
2023-12-04	20.100	20.700	19.800	20.200	18.903	2,483,073
2023-12-01	20.200	20.400	20.100	20.100	18.810	1,120,476
2023-11-30	21.000	21.100	20.000	20.200	18.903	2,249,282
2023-11-29	21.700	22.000	20.900	20.900	19.558	1,973,293
2023-11-28	21.400	21.700	21.400	21.700	20.307	831,676
2023-11-27	21.400	21.600	20.900	21.300	19.933	1,182,749
2023-11-24	22.000	22.300	21.300	21.300	19.933	1,477,564
2023-11-23	22.600	22.600	21.900	22.000	20.588	2,070,413
2023-11-22	22.300	22.800	22.100	22.500	21.056	2,878,548
2023-11-21	21.000	22.700	20.900	22.400	20.962	4,615,858
2023-11-20	20.300	20.800	19.900	20.700	19.371	1,524,227
2023-11-17	20.000	20.400	19.900	20.300	18.997	1,514,092
2023-11-16	20.600	21.200	19.900	20.100	18.810	3,189,537
2023-11-15	20.400	21.000	20.200	20.600	19.278	2,489,557
2023-11-14	20.700	20.700	19.900	20.200	18.903	1,159,261
2023-11-13	21.500	21.500	20.500	20.500	19.184	1,130,938
2023-11-10	22.000	22.300	21.500	21.500	20.120	1,386,757
2023-11-09	22.900	22.900	22.100	22.400	20.962	1,556,025
2023-11-08	23.200	23.400	22.700	22.800	21.336	1,377,731
2023-11-07	23.000	23.400	22.700	23.200	21.711	1,230,861
2023-11-06	23.500	23.700	22.900	23.200	21.711	1,419,105
2023-11-03	23.400	24.100	23.200	23.400	21.898	2,963,698
2023-11-02	22.800	23.400	22.500	23.200	21.711	2,632,481
2023-11-01	22.500	23.100	22.300	22.400	20.962	1,503,556
2023-10-31	22.900	23.100	22.300	22.300	20.868	1,249,554

← NewerPage 12 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.