Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	44.750	46.250	44.250	44.750	41.120	6,063,987
2023-02-01	43.000	46.000	42.500	44.750	41.120	11,246,130
2023-01-31	41.250	43.750	41.250	43.250	39.742	8,865,804
2023-01-30	43.250	44.000	40.500	41.250	37.904	7,752,602
2023-01-27	43.000	43.750	41.750	42.500	39.053	5,969,874
2023-01-26	38.000	43.750	38.000	43.250	39.742	19,471,949
2023-01-25	39.000	39.000	37.500	37.750	34.688	9,992,581
2023-01-24	35.250	39.500	35.250	39.000	35.837	15,519,410
2023-01-23	36.250	36.250	34.750	34.750	31.931	3,948,655
2023-01-20	35.250	36.500	35.250	35.750	32.850	3,834,042
2023-01-19	35.250	35.750	35.000	35.250	32.391	1,332,328
2023-01-18	35.500	35.750	35.000	35.500	32.620	1,914,302
2023-01-17	34.750	36.000	34.500	35.250	32.391	4,346,813
2023-01-16	34.500	35.250	34.250	34.500	31.702	2,349,233
2023-01-13	36.000	36.750	34.000	34.250	31.472	5,726,784
2023-01-12	35.500	36.250	34.750	36.000	33.080	4,495,381
2023-01-11	36.250	37.000	34.750	35.750	32.850	5,941,854
2023-01-10	33.250	36.250	33.250	35.750	32.850	9,433,337
2023-01-09	32.500	32.750	31.750	32.500	29.864	1,264,374
2023-01-06	31.250	32.000	31.250	31.500	28.945	872,201
2023-01-05	32.000	32.000	31.000	31.250	28.715	886,543
2023-01-04	32.750	32.750	30.500	31.500	28.945	3,127,282
2023-01-03	32.750	33.250	32.250	32.500	29.864	1,549,249
2022-12-30	33.250	33.500	32.250	32.250	29.634	1,879,256
2022-12-29	33.000	33.750	32.750	33.250	30.553	1,238,134
2022-12-28	33.250	33.750	32.500	33.000	30.323	2,633,075
2022-12-27	33.000	33.500	32.500	33.250	30.553	1,541,306
2022-12-26	32.000	33.750	31.750	33.000	30.323	3,182,580
2022-12-23	31.000	32.250	30.750	32.000	29.404	3,216,793
2022-12-22	30.500	32.000	29.250	31.500	28.945	4,125,663
2022-12-21	29.000	31.000	28.500	30.500	28.026	4,773,599
2022-12-20	30.000	30.500	28.500	29.000	26.648	4,103,888
2022-12-19	30.250	30.750	29.750	30.000	27.567	1,801,414
2022-12-16	31.750	32.000	30.250	30.250	27.796	3,875,692
2022-12-15	33.500	33.500	31.750	32.000	29.404	1,991,597
2022-12-14	34.000	34.500	33.500	33.500	30.783	993,442
2022-12-13	34.500	34.500	33.000	34.000	31.242	1,847,043
2022-12-09	33.750	34.500	33.750	34.000	31.242	915,219
2022-12-08	35.000	35.000	33.750	33.750	31.012	2,865,866
2022-12-07	35.250	36.250	34.750	35.000	32.161	2,053,160
2022-12-06	36.750	36.750	35.000	35.000	32.161	3,545,138
2022-12-02	37.000	37.500	36.750	37.000	33.999	2,228,365
2022-12-01	36.750	38.000	36.500	37.000	33.999	4,344,560
2022-11-30	36.000	37.250	35.500	36.500	33.539	3,094,984
2022-11-29	36.000	37.000	34.750	36.250	33.310	3,527,650
2022-11-28	35.500	36.250	35.500	35.750	32.850	2,266,295
2022-11-25	35.000	36.000	35.000	35.250	32.391	1,560,256
2022-11-24	37.750	38.250	35.500	35.750	32.850	4,449,905
2022-11-23	38.000	38.250	37.750	37.750	34.688	1,115,411
2022-11-22	39.000	39.250	37.500	37.750	34.688	4,116,259
2022-11-21	37.750	40.500	37.750	39.250	36.066	6,315,171
2022-11-18	41.250	41.250	37.000	37.750	34.688	10,659,330
2022-11-17	42.250	42.500	41.250	41.250	37.904	2,766,038
2022-11-16	42.000	43.000	41.750	42.000	38.593	2,793,508
2022-11-15	42.500	42.750	40.750	42.000	38.593	3,624,444
2022-11-14	41.250	43.500	40.250	42.500	39.053	4,614,956
2022-11-11	43.750	44.250	40.500	41.750	38.364	5,342,140
2022-11-10	45.500	45.500	43.250	43.500	39.972	2,717,831
2022-11-09	45.500	45.500	44.750	45.250	41.580	1,701,102
2022-11-08	45.250	46.750	45.000	45.500	41.809	2,714,402

← NewerPage 16 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.