Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	46.500	47.250	46.250	47.000	43.070	3,129,529
2022-08-08	49.500	49.500	46.000	46.250	42.383	7,419,535
2022-08-05	49.000	50.500	48.250	48.500	44.445	6,176,067
2022-08-04	46.250	49.000	46.250	49.000	44.903	8,799,922
2022-08-03	44.750	46.500	44.750	46.250	42.383	3,040,787
2022-08-02	45.000	46.000	44.500	44.500	40.779	3,358,987
2022-08-01	44.250	45.250	44.250	44.750	41.009	2,874,798
2022-07-27	44.750	45.500	43.000	44.500	40.779	7,002,007
2022-07-26	47.250	47.250	45.250	45.500	41.696	2,876,196
2022-07-25	47.000	47.250	45.750	47.250	43.300	2,594,784
2022-07-22	46.750	47.250	46.000	46.750	42.841	3,092,460
2022-07-21	46.000	47.000	45.500	46.500	42.612	3,966,420
2022-07-20	43.500	46.500	43.500	46.250	42.383	9,278,579
2022-07-19	43.250	43.250	42.500	43.250	39.634	1,995,626
2022-07-18	43.500	44.000	43.000	43.250	39.634	1,614,147
2022-07-15	43.500	44.500	42.500	43.250	39.634	4,022,189
2022-07-14	43.250	44.000	43.000	43.250	39.634	1,578,071
2022-07-12	43.500	44.250	43.000	43.000	39.405	3,549,794
2022-07-11	42.750	43.750	42.500	43.000	39.405	3,176,935
2022-07-08	43.750	43.750	42.500	42.750	39.176	1,993,131
2022-07-07	42.250	43.750	42.000	43.500	39.863	3,947,858
2022-07-06	41.500	43.500	41.250	42.250	38.718	4,215,354
2022-07-05	42.500	43.000	40.750	41.500	38.030	3,460,452
2022-07-04	42.000	43.000	41.500	42.000	38.488	2,983,535
2022-07-01	42.500	42.500	41.500	41.500	38.030	1,590,901
2022-06-30	43.000	43.500	41.750	42.000	38.488	3,165,655
2022-06-29	45.000	45.500	42.000	42.500	38.947	6,890,882
2022-06-28	46.500	46.500	45.250	45.750	41.925	1,444,919
2022-06-27	45.000	46.750	44.750	46.500	42.612	5,588,630
2022-06-24	44.250	45.000	43.750	44.500	40.779	2,892,351
2022-06-23	43.250	44.000	42.750	43.750	40.092	1,991,468
2022-06-22	44.250	45.250	42.500	42.750	39.176	4,136,991
2022-06-21	44.250	44.750	43.750	44.500	40.779	2,568,795
2022-06-20	42.250	44.750	42.000	44.500	40.779	5,373,299
2022-06-17	40.000	43.250	40.000	42.750	39.176	5,368,631
2022-06-16	41.750	42.750	39.750	40.250	36.885	5,178,805
2022-06-15	42.750	43.000	40.250	41.500	38.030	5,079,476
2022-06-14	44.000	45.000	42.250	42.250	38.718	5,264,915
2022-06-13	44.750	45.250	44.000	44.000	40.321	3,956,609
2022-06-10	45.750	46.500	44.750	45.250	41.467	3,628,450
2022-06-09	46.500	47.750	45.500	46.000	42.154	4,244,414
2022-06-08	47.000	47.250	46.000	46.000	42.154	2,419,722
2022-06-07	45.250	47.750	45.000	47.000	43.070	10,309,030
2022-06-06	45.500	45.500	44.500	45.000	41.238	2,599,611
2022-06-02	45.000	46.500	44.250	45.000	41.238	7,141,682
2022-06-01	48.750	49.000	44.750	45.500	41.696	9,792,535
2022-05-31	48.500	49.250	48.000	48.500	44.445	7,703,924
2022-05-30	45.750	50.000	44.750	49.000	44.903	11,295,060
2022-05-27	45.500	46.500	45.250	45.500	41.696	3,547,191
2022-05-26	49.250	49.500	44.500	45.000	41.238	11,033,950
2022-05-25	50.750	51.500	48.500	48.500	44.445	7,029,813
2022-05-24	48.250	51.250	47.000	50.500	46.278	11,517,910
2022-05-23	48.750	49.500	47.250	48.250	44.216	7,865,046
2022-05-20	44.750	48.250	44.250	47.750	43.758	8,158,400
2022-05-19	43.750	44.500	41.500	44.000	40.321	7,108,700
2022-05-18	44.000	45.000	42.750	45.000	41.238	4,303,800
2022-05-17	42.000	44.000	41.250	43.750	40.092	6,719,600
2022-05-13	40.250	41.000	39.500	41.000	37.572	3,353,700
2022-05-12	39.750	41.000	37.750	39.500	36.197	4,061,000
2022-05-11	41.000	41.500	39.250	41.000	37.572	3,069,300

← NewerPage 18 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.