Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	37.500	41.750	37.500	41.750	38.259	6,335,900
2022-05-09	38.000	38.250	36.250	37.500	34.365	3,225,700
2022-05-06	36.000	39.000	34.750	38.000	34.823	5,183,700
2022-05-05	37.500	38.250	34.250	36.750	33.677	5,961,400
2022-05-03	39.750	40.500	35.000	37.500	34.365	8,264,700
2022-04-29	43.000	43.750	42.000	42.000	38.488	7,134,600
2022-04-28	42.500	43.500	40.500	43.250	39.634	16,443,199
2022-04-27	39.500	43.500	39.250	42.000	38.488	34,781,500
2022-04-26	51.500	51.750	41.250	41.250	37.801	59,926,602
2022-04-25	46.500	53.000	46.500	51.000	46.736	40,782,699
2022-04-22	44.000	47.000	44.000	47.000	43.070	10,492,900
2022-04-21	44.500	45.750	43.500	44.250	40.550	10,813,700
2022-04-20	44.750	45.000	43.250	43.750	40.092	6,183,300
2022-04-19	42.500	45.750	42.250	43.750	40.092	20,486,100
2022-04-18	38.500	42.000	38.250	42.000	38.488	15,394,500
2022-04-12	37.000	40.750	36.500	37.750	34.594	24,279,301
2022-04-11	34.250	38.500	33.500	37.000	33.907	19,430,801
2022-04-08	33.000	34.250	32.000	33.250	30.470	3,300,800
2022-04-07	32.000	33.000	31.000	33.000	30.241	2,702,700
2022-04-05	33.750	34.250	32.000	32.250	29.554	5,500,000
2022-04-04	31.250	33.500	31.250	33.250	30.470	3,789,500
2022-04-01	31.250	32.000	31.000	31.250	28.637	2,009,800
2022-03-31	30.500	32.250	30.250	31.500	28.866	4,687,900
2022-03-30	30.250	30.750	30.250	30.250	27.721	1,139,300
2022-03-29	31.250	31.250	30.000	30.000	27.492	1,966,200
2022-03-28	30.500	31.250	29.750	31.000	28.408	2,311,500
2022-03-25	30.750	31.250	30.000	30.500	27.950	3,536,100
2022-03-24	32.250	33.500	29.250	30.500	27.950	13,562,440
2022-03-23	31.000	33.000	30.750	32.750	30.012	9,866,993
2022-03-22	31.000	31.500	30.500	30.500	27.950	3,087,500
2022-03-21	31.750	32.500	30.250	31.000	28.408	4,493,600
2022-03-18	29.500	31.750	29.000	31.250	28.637	8,751,400
2022-03-17	30.750	30.750	28.750	29.250	26.804	5,781,900
2022-03-16	28.250	30.750	28.000	30.250	27.721	8,676,500
2022-03-15	27.000	29.500	27.000	27.750	25.430	7,307,700
2022-03-14	27.750	28.000	26.750	26.750	24.514	2,025,400
2022-03-11	26.000	28.500	25.750	27.750	25.430	5,743,900
2022-03-10	27.750	28.250	25.750	26.500	24.009	5,257,200
2022-03-09	27.500	27.750	26.250	27.250	24.689	2,943,800
2022-03-08	28.500	29.500	25.500	27.000	24.462	10,461,000
2022-03-07	29.250	30.500	28.250	29.000	26.275	5,480,600
2022-03-04	25.750	32.000	25.500	29.500	26.728	21,173,199
2022-03-03	26.250	26.250	25.000	25.750	23.330	1,407,100
2022-03-02	25.750	26.500	24.100	25.750	23.330	9,521,300
2022-03-01	26.750	28.000	25.750	26.500	24.009	11,152,900
2022-02-28	26.750	27.500	25.500	26.500	24.009	5,974,900
2022-02-25	23.600	28.250	23.600	27.500	24.916	23,497,699
2022-02-24	24.000	24.100	22.600	23.300	21.110	8,562,600
2022-02-23	22.000	23.800	21.900	23.600	21.382	11,538,900
2022-02-22	21.500	22.300	21.300	22.000	19.932	2,607,500
2022-02-21	22.500	22.800	21.500	21.700	19.661	4,083,100
2022-02-18	21.100	22.100	21.100	22.000	19.932	6,494,200
2022-02-17	20.100	20.900	19.700	20.900	18.936	3,866,700
2022-02-15	19.800	20.300	19.700	19.900	18.030	1,209,300
2022-02-14	20.100	20.200	19.300	19.700	17.849	1,275,800
2022-02-11	19.800	20.300	19.600	20.100	18.211	1,960,600
2022-02-10	19.600	19.900	18.800	19.900	18.030	5,096,100
2022-02-09	19.700	20.000	19.300	19.600	17.758	5,364,700
2022-02-08	19.900	20.000	19.600	19.700	17.849	667,900
2022-02-07	20.100	20.200	19.800	19.900	18.030	418,100

← NewerPage 19 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.