Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.500	28.750	27.250	28.250	26.242	831,700
2023-05-03	26.000	28.250	25.500	28.000	26.010	1,937,594
2023-05-02	27.750	28.250	26.000	26.250	24.384	1,892,921
2023-04-28	28.000	29.000	27.750	27.750	25.778	1,117,964
2023-04-27	28.750	28.750	27.500	27.750	25.778	1,282,977
2023-04-26	28.750	29.250	26.750	28.500	26.474	2,515,611
2023-04-25	29.750	30.250	28.750	29.000	26.939	948,225
2023-04-24	30.250	30.500	29.250	29.500	27.403	1,032,152
2023-04-21	30.250	30.500	29.250	30.000	27.868	1,760,610
2023-04-20	31.500	31.500	30.000	30.000	27.868	1,701,613
2023-04-19	32.250	32.500	31.250	31.250	29.029	1,243,962
2023-04-18	32.250	32.750	31.750	32.500	30.190	959,499
2023-04-17	31.750	33.500	31.500	32.500	30.190	1,656,573
2023-04-12	32.250	32.250	31.000	31.250	29.029	1,479,478
2023-04-11	32.750	33.000	32.000	32.250	29.958	620,924
2023-04-10	32.000	33.000	32.000	32.750	30.422	1,298,874
2023-04-07	31.000	32.500	31.000	32.000	29.726	1,192,345
2023-04-05	32.000	32.250	31.000	31.000	28.797	1,996,831
2023-04-04	31.500	32.750	31.500	32.250	29.958	1,272,671
2023-04-03	32.000	32.250	31.250	31.500	29.261	1,576,992
2023-03-31	33.250	33.250	32.000	32.000	29.726	1,555,797
2023-03-30	34.000	34.750	33.000	33.000	30.654	2,014,424
2023-03-29	33.750	34.000	33.250	33.750	31.351	1,239,841
2023-03-28	32.750	34.000	32.750	33.750	31.351	2,391,564
2023-03-27	32.750	33.000	32.000	32.500	30.190	1,316,073
2023-03-24	33.500	33.500	32.250	32.250	29.958	1,615,499
2023-03-23	32.500	34.000	32.500	33.500	31.119	1,694,505
2023-03-22	33.000	33.250	32.000	32.750	30.422	1,797,141
2023-03-21	31.250	33.000	31.000	32.750	30.422	2,557,735
2023-03-20	32.500	32.750	30.500	31.000	28.797	3,155,921
2023-03-17	33.250	33.750	32.250	32.250	29.958	2,764,230
2023-03-16	34.000	34.000	31.500	32.500	30.190	3,528,580
2023-03-15	34.500	35.000	34.000	34.250	31.816	1,725,851
2023-03-14	34.500	35.500	33.750	33.750	31.351	1,914,918
2023-03-13	36.000	36.750	33.750	34.250	31.472	3,543,783
2023-03-10	38.250	38.750	36.250	36.500	33.539	2,767,650
2023-03-09	39.500	40.250	38.500	38.500	35.377	2,559,610
2023-03-08	38.250	39.500	37.750	39.500	36.296	1,694,646
2023-03-07	38.500	40.000	38.250	38.500	35.377	1,851,078
2023-03-03	37.000	38.500	37.000	38.250	35.147	1,293,591
2023-03-02	37.000	38.500	37.000	37.250	34.229	1,900,952
2023-03-01	36.250	37.500	36.250	36.750	33.769	1,594,752
2023-02-28	40.000	40.750	35.750	36.500	33.539	5,732,747
2023-02-27	41.500	42.000	39.750	40.000	36.755	2,758,990
2023-02-24	43.250	43.250	41.250	41.250	37.904	3,063,987
2023-02-23	43.500	44.250	43.250	43.250	39.742	1,755,577
2023-02-22	43.500	44.500	42.750	43.500	39.972	2,845,890
2023-02-21	44.250	44.750	43.000	43.500	39.972	3,445,900
2023-02-20	42.000	43.750	41.500	43.500	39.972	3,679,946
2023-02-17	42.500	43.250	41.500	42.000	38.593	2,814,785
2023-02-16	41.500	43.000	40.500	43.000	39.512	3,320,048
2023-02-15	41.500	42.500	40.250	40.750	37.445	3,461,804
2023-02-14	43.500	44.250	41.000	41.750	38.364	2,898,889
2023-02-13	43.750	44.500	43.000	43.000	39.512	2,478,216
2023-02-10	42.500	44.750	42.500	44.000	40.431	7,836,387
2023-02-09	40.000	43.250	39.250	42.750	39.282	7,219,649
2023-02-08	42.250	43.500	39.500	40.000	36.755	6,595,225
2023-02-07	43.000	43.250	41.750	42.000	38.593	3,803,210
2023-02-06	43.500	44.500	42.500	42.500	39.053	4,526,416
2023-02-03	45.250	45.500	43.500	44.000	40.431	4,509,083

← NewerPage 15 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.