Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	29.750	31.000	29.500	29.500	27.403	1,962,553
2023-07-31	26.750	30.500	26.750	30.500	28.332	4,351,094
2023-07-27	25.750	27.250	25.500	26.750	24.849	2,018,593
2023-07-26	25.750	26.500	25.500	25.750	23.920	489,523
2023-07-25	26.000	26.750	25.750	25.750	23.920	839,509
2023-07-24	26.750	26.750	26.000	26.000	24.152	517,909
2023-07-21	26.500	26.750	25.750	26.750	24.849	755,538
2023-07-20	27.500	27.750	26.250	26.250	24.384	1,322,450
2023-07-19	28.000	28.000	27.250	27.500	25.545	816,612
2023-07-18	27.250	28.250	27.250	27.750	25.778	823,788
2023-07-17	27.500	27.750	27.000	27.250	25.313	728,465
2023-07-14	27.000	27.750	26.500	27.000	25.081	1,101,896
2023-07-13	25.500	26.750	25.500	26.750	24.849	597,176
2023-07-12	26.000	26.500	25.250	25.250	23.455	1,016,671
2023-07-11	26.500	26.750	25.750	26.000	24.152	437,226
2023-07-10	26.500	26.500	25.750	26.000	24.152	548,209
2023-07-07	26.750	26.750	25.500	26.500	24.616	801,734
2023-07-06	26.750	27.000	26.250	26.750	24.849	440,710
2023-07-05	27.750	28.000	26.500	26.750	24.849	1,247,961
2023-07-04	27.000	28.500	26.750	27.750	25.778	1,012,495
2023-07-03	27.000	27.250	26.250	27.000	25.081	708,835
2023-06-30	28.250	28.500	26.750	26.750	24.849	1,460,861
2023-06-29	25.750	27.500	25.250	27.250	25.313	1,087,474
2023-06-28	26.500	26.750	26.000	26.000	24.152	574,868
2023-06-27	25.500	26.750	24.600	26.000	24.152	1,955,847
2023-06-26	27.000	27.250	25.500	25.500	23.688	1,884,998
2023-06-23	28.000	28.000	26.750	27.250	25.313	1,517,684
2023-06-22	28.750	29.000	27.750	28.000	26.010	1,367,170
2023-06-21	29.500	30.250	28.500	28.500	26.474	1,416,813
2023-06-20	29.000	30.500	29.000	29.500	27.403	1,448,876
2023-06-19	29.250	29.750	28.750	29.000	26.939	1,414,367
2023-06-16	30.250	30.750	29.250	29.500	27.403	1,839,301
2023-06-15	31.000	31.500	30.000	30.000	27.868	1,822,377
2023-06-14	31.750	32.000	31.000	31.250	29.029	1,207,382
2023-06-13	31.750	32.000	31.500	31.750	29.493	666,542
2023-06-12	31.000	32.250	31.000	31.500	29.261	1,099,093
2023-06-09	30.750	32.250	30.750	31.500	29.261	1,217,860
2023-06-08	31.750	31.750	30.000	30.750	28.564	1,492,542
2023-06-07	32.000	32.250	31.000	31.250	29.029	1,352,888
2023-06-06	31.500	32.250	31.500	32.000	29.726	1,205,580
2023-06-02	32.000	32.000	31.250	31.500	29.261	1,180,928
2023-06-01	32.750	32.750	31.500	31.500	29.261	1,117,493
2023-05-31	32.000	32.750	31.250	32.500	30.190	2,836,932
2023-05-30	31.500	33.000	31.250	32.500	30.190	2,946,893
2023-05-29	31.500	32.250	31.250	31.250	29.029	1,176,026
2023-05-26	32.250	32.500	31.000	31.500	29.261	1,325,816
2023-05-25	32.250	32.750	32.000	32.000	29.726	2,144,749
2023-05-24	31.750	32.250	31.500	32.000	29.726	1,457,112
2023-05-23	30.750	32.000	30.500	31.750	29.493	2,528,415
2023-05-22	31.000	31.250	30.000	30.750	28.564	2,240,166
2023-05-19	29.750	31.250	29.250	30.750	28.564	2,414,220
2023-05-18	28.500	29.750	28.500	29.500	27.403	881,053
2023-05-17	29.000	29.250	28.000	28.250	26.242	1,110,213
2023-05-16	28.500	29.750	28.500	29.250	27.171	1,229,151
2023-05-15	29.750	29.750	27.750	28.250	26.242	1,371,098
2023-05-12	29.250	30.000	29.000	29.250	27.171	1,138,536
2023-05-11	29.750	30.000	29.000	29.000	26.939	1,143,540
2023-05-10	29.500	30.500	29.000	29.750	27.635	1,277,050
2023-05-09	28.500	30.500	28.000	29.750	27.635	2,004,095
2023-05-08	28.500	28.750	27.250	28.250	26.242	831,700

← NewerPage 14 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.