Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.200	23.600	22.700	22.900	21.430	976,563
2023-10-27	23.300	23.600	22.400	23.500	21.991	1,609,677
2023-10-26	23.800	23.800	23.000	23.100	21.617	920,177
2023-10-25	24.000	24.500	23.800	23.900	22.366	1,070,825
2023-10-24	24.300	24.300	23.700	23.700	22.179	995,309
2023-10-20	25.500	25.750	24.000	24.200	22.646	1,604,458
2023-10-19	25.000	25.750	25.000	25.750	24.097	591,524
2023-10-18	26.250	26.250	25.250	25.250	23.629	1,784,875
2023-10-17	27.000	27.000	26.250	26.250	24.565	1,099,394
2023-10-16	27.500	27.750	26.250	26.750	25.033	1,163,695
2023-10-12	28.750	28.750	27.750	27.750	25.969	758,848
2023-10-11	27.750	28.750	27.500	28.500	26.670	816,626
2023-10-10	28.000	28.750	27.750	27.750	25.969	547,532
2023-10-09	28.250	28.500	27.250	27.500	25.735	850,220
2023-10-06	28.500	28.750	27.750	28.250	26.436	690,728
2023-10-05	28.750	29.000	28.000	28.000	26.202	881,917
2023-10-04	27.250	28.500	27.250	28.500	26.670	1,235,260
2023-10-03	27.250	28.000	27.000	27.500	25.735	978,055
2023-10-02	29.000	29.250	27.750	27.750	25.969	1,453,036
2023-09-29	29.250	30.000	28.750	29.000	27.138	1,005,931
2023-09-28	29.500	30.250	29.000	29.000	27.138	880,907
2023-09-27	29.250	29.500	28.750	29.250	27.372	1,430,592
2023-09-26	31.000	31.500	29.250	29.500	27.606	2,198,004
2023-09-25	31.500	32.250	31.000	31.250	29.244	867,516
2023-09-22	31.500	32.000	31.250	31.500	29.478	661,705
2023-09-21	31.500	32.000	31.000	31.500	29.478	801,514
2023-09-20	31.250	31.500	30.750	31.500	29.478	726,599
2023-09-19	31.000	31.500	31.000	31.250	29.244	741,555
2023-09-18	32.000	32.250	31.000	31.000	29.010	1,463,668
2023-09-15	34.000	34.000	32.500	32.500	30.414	1,211,036
2023-09-14	32.750	33.750	32.500	33.500	31.349	1,078,093
2023-09-13	34.500	34.500	32.750	32.750	30.648	2,204,927
2023-09-12	34.000	34.500	33.750	34.000	31.817	2,130,733
2023-09-11	33.250	34.250	32.750	34.000	31.817	1,777,194
2023-09-08	32.500	33.500	32.500	33.000	30.881	1,070,755
2023-09-07	32.500	33.250	32.500	32.500	30.414	1,118,034
2023-09-06	34.000	34.500	32.250	32.500	30.414	2,713,947
2023-09-05	33.250	34.500	33.000	34.000	31.817	1,224,724
2023-09-04	33.750	34.000	33.250	33.250	31.115	1,701,786
2023-09-01	35.000	35.500	33.500	33.750	31.583	2,703,779
2023-08-31	36.000	36.250	34.500	35.000	32.753	6,062,462
2023-08-30	34.250	35.750	33.500	35.500	33.221	4,098,400
2023-08-29	33.750	34.250	33.500	34.000	31.817	2,038,729
2023-08-28	35.000	35.250	33.750	34.000	31.583	3,394,318
2023-08-25	33.500	34.500	32.750	34.250	31.816	4,057,730
2023-08-24	31.000	33.750	31.000	33.500	31.119	6,329,012
2023-08-23	31.500	31.750	30.500	31.000	28.797	2,047,494
2023-08-22	30.750	31.500	30.250	31.250	29.029	1,136,777
2023-08-21	30.500	30.750	30.000	30.500	28.332	382,354
2023-08-18	30.500	30.750	29.750	30.250	28.100	605,454
2023-08-17	29.500	30.500	29.250	30.500	28.332	1,151,039
2023-08-16	30.000	30.500	29.250	29.500	27.403	1,728,899
2023-08-15	31.500	31.750	30.000	30.250	28.100	1,366,026
2023-08-11	30.750	32.000	30.750	31.250	29.029	1,719,149
2023-08-10	31.250	31.750	30.500	31.000	28.797	1,060,738
2023-08-09	30.750	31.250	30.500	31.000	28.797	761,850
2023-08-08	31.000	31.500	30.750	30.750	28.564	1,038,987
2023-08-07	30.750	31.500	30.000	31.000	28.797	1,688,414
2023-08-04	31.500	31.750	30.750	30.750	28.564	2,025,902
2023-08-03	29.500	32.000	29.250	31.250	29.029	3,190,166

← NewerPage 13 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.