Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	46.500	46.500	44.500	45.000	41.350	3,697,210
2022-11-04	47.250	47.500	46.250	46.500	42.728	2,023,127
2022-11-03	47.250	48.000	46.500	46.500	42.728	3,260,081
2022-11-02	51.750	52.000	47.750	48.250	44.336	5,390,383
2022-11-01	53.000	53.000	51.500	51.500	47.323	2,343,042
2022-10-31	53.250	53.500	52.500	53.000	48.701	1,420,529
2022-10-28	53.000	53.250	51.500	52.500	48.242	2,315,111
2022-10-27	55.250	55.750	53.000	53.000	48.701	2,054,654
2022-10-26	56.000	56.500	55.000	55.000	50.539	1,601,502
2022-10-25	56.250	57.250	55.750	55.750	51.228	2,526,584
2022-10-21	56.500	57.750	55.750	55.750	51.228	2,372,061
2022-10-20	55.750	56.750	55.750	56.250	51.687	1,221,794
2022-10-19	56.250	57.000	55.500	55.750	51.228	2,168,939
2022-10-18	54.250	57.000	54.250	56.750	52.147	4,788,248
2022-10-17	52.750	53.750	52.250	53.750	49.390	1,501,606
2022-10-12	52.000	52.750	51.750	52.250	48.012	1,370,596
2022-10-11	52.250	52.750	51.250	51.500	47.323	1,726,853
2022-10-10	53.000	53.750	52.000	52.000	47.782	2,187,764
2022-10-07	53.500	54.750	52.250	53.250	48.931	2,631,430
2022-10-06	53.250	53.750	52.500	53.000	48.701	1,724,574
2022-10-05	52.000	54.000	52.000	53.000	48.701	2,778,281
2022-10-04	51.000	52.500	51.000	51.500	47.323	3,077,874
2022-10-03	51.000	51.250	49.000	49.500	45.485	3,447,187
2022-09-30	51.000	52.250	50.500	50.750	46.633	1,983,359
2022-09-29	54.000	54.500	51.000	51.500	47.323	3,709,198
2022-09-28	52.500	53.750	52.250	53.250	48.931	1,506,941
2022-09-27	53.500	54.500	52.250	52.500	48.242	3,460,228
2022-09-26	53.250	54.750	53.250	53.500	49.160	1,604,727
2022-09-23	55.500	56.000	53.250	53.250	48.931	3,274,296
2022-09-22	54.250	56.000	51.000	55.500	50.998	6,652,151
2022-09-21	54.250	55.500	54.250	54.500	50.079	2,139,815
2022-09-20	57.750	58.000	54.000	54.250	49.850	5,475,102
2022-09-19	56.500	58.000	55.500	56.750	52.147	5,148,867
2022-09-16	63.250	63.500	55.000	56.500	51.917	25,959,109
2022-09-15	64.000	64.000	62.500	63.250	58.120	2,415,456
2022-09-14	62.000	64.000	62.000	63.500	58.349	2,859,958
2022-09-13	63.500	64.000	62.250	63.250	58.120	4,923,350
2022-09-12	61.500	63.000	61.250	63.000	57.890	3,365,301
2022-09-09	60.250	61.500	59.750	61.250	56.282	3,829,661
2022-09-08	59.000	60.500	58.750	60.000	55.133	3,956,808
2022-09-07	59.750	62.000	57.750	58.750	53.985	8,877,568
2022-09-06	59.500	60.500	59.250	60.250	55.363	2,734,678
2022-09-05	59.000	59.750	58.500	59.500	54.674	3,935,448
2022-09-02	57.000	59.250	57.000	59.250	54.444	5,575,331
2022-09-01	58.250	59.000	57.000	57.000	52.377	4,770,005
2022-08-31	55.750	58.250	55.500	58.000	53.295	7,257,294
2022-08-30	56.000	56.500	55.250	55.750	51.228	4,777,116
2022-08-29	55.250	56.750	54.500	56.000	51.458	7,351,488
2022-08-26	55.000	56.500	54.750	56.500	51.917	5,617,686
2022-08-25	54.750	56.000	54.000	55.250	50.631	5,640,870
2022-08-24	53.000	55.250	52.750	55.250	50.631	6,030,142
2022-08-23	54.500	55.000	52.250	52.750	48.340	12,153,160
2022-08-22	50.500	53.250	50.500	53.250	48.798	10,064,640
2022-08-19	48.000	51.000	48.000	50.500	46.278	10,746,550
2022-08-18	47.000	48.250	47.000	47.750	43.758	3,454,552
2022-08-17	46.750	47.250	46.000	47.000	43.070	3,576,224
2022-08-16	46.500	47.500	46.250	46.500	42.612	6,019,693
2022-08-15	47.500	49.000	46.500	48.500	44.445	2,903,185
2022-08-11	49.250	49.500	47.250	47.250	43.300	4,653,583
2022-08-10	47.000	49.250	46.750	49.000	44.903	7,285,575

← NewerPage 17 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.