Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.100	15.800	14.800	15.300	15.159	7,254,953
2026-07-17	15.200	15.300	15.000	15.100	14.961	2,655,907
2026-07-16	15.400	15.600	15.200	15.200	15.060	2,635,144
2026-07-15	15.700	15.700	15.300	15.400	15.258	4,301,871
2026-07-14	15.300	15.700	15.100	15.600	15.456	7,790,216
2026-07-13	15.600	15.800	15.300	15.400	15.258	5,538,366
2026-07-10	15.700	16.600	15.400	15.800	15.655	18,809,496
2026-07-09	14.700	15.600	14.600	15.600	15.456	10,140,998
2026-07-08	15.100	15.300	14.300	14.400	14.268	5,917,522
2026-07-07	15.500	15.600	15.100	15.200	15.060	3,791,434
2026-07-06	15.500	15.600	15.200	15.600	15.456	3,598,643
2026-07-03	15.500	15.800	15.300	15.400	15.258	5,372,034
2026-07-02	15.600	15.700	15.200	15.400	15.258	5,074,930
2026-07-01	16.000	16.100	15.400	15.500	15.357	8,645,114
2026-06-30	15.200	16.300	15.200	15.800	15.655	19,337,199
2026-06-29	15.000	15.400	15.000	15.100	14.961	3,867,352
2026-06-26	15.600	15.700	14.800	14.900	14.763	14,525,120
2026-06-25	14.700	16.100	14.600	16.100	15.952	18,092,312
2026-06-24	14.500	14.700	14.000	14.500	14.367	4,552,703
2026-06-23	15.300	15.300	14.300	14.500	14.367	7,812,721
2026-06-22	15.000	15.500	15.000	15.500	15.357	5,476,367
2026-06-19	14.800	15.700	14.800	15.000	14.862	15,817,150
2026-06-18	15.200	15.500	14.600	14.600	14.466	4,490,664
2026-06-17	15.400	15.500	14.900	15.200	15.060	5,075,268
2026-06-16	15.700	15.800	15.200	15.500	15.357	7,777,211
2026-06-15	15.100	15.400	14.500	15.400	15.258	10,114,950
2026-06-12	14.600	14.900	14.200	14.800	14.664	5,831,691
2026-06-11	13.800	14.600	13.800	14.300	14.168	8,226,265
2026-06-10	15.000	15.300	13.800	13.800	13.673	10,326,120
2026-06-09	15.700	15.800	15.100	15.200	15.060	6,942,628
2026-06-08	15.800	16.900	15.300	15.400	15.258	16,967,115
2026-06-05	15.900	17.000	15.800	16.200	16.051	16,737,189
2026-06-04	16.000	16.700	15.700	16.000	15.853	10,970,810
2026-06-02	15.700	16.400	15.300	16.100	15.952	13,374,130
2026-05-29	16.900	16.900	15.100	15.600	15.456	17,529,240
2026-05-28	17.100	17.500	16.600	16.800	16.645	10,648,130
2026-05-27	18.200	18.900	16.700	17.100	16.943	37,647,559
2026-05-26	15.300	17.900	15.200	17.500	17.339	39,515,641
2026-05-25	13.400	15.600	13.300	15.500	15.357	32,628,109
2026-05-22	13.700	14.500	13.200	13.200	13.079	30,120,770
2026-05-21	14.200	14.200	13.400	13.600	13.475	12,218,550
2026-05-20	13.000	14.000	12.600	13.800	13.673	20,432,211
2026-05-19	13.300	13.400	12.600	12.800	12.682	8,652,799
2026-05-18	12.300	13.600	11.900	13.200	13.079	25,135,240
2026-05-15	12.600	12.600	11.300	11.600	11.493	18,259,801
2026-05-14	13.500	13.600	13.000	13.200	13.079	6,151,738
2026-05-13	13.600	14.100	12.900	13.300	13.178	12,389,430
2026-05-12	13.100	14.300	13.000	13.400	13.277	24,540,891
2026-05-11	13.100	13.300	12.600	12.900	12.781	9,578,253
2026-05-08	11.600	13.800	11.300	13.200	13.079	32,857,578
2026-05-07	11.800	12.500	11.200	11.500	11.394	10,933,130
2026-05-06	11.900	12.800	11.100	11.800	11.691	19,704,811
2026-05-05	9.350	12.000	9.300	11.600	11.493	27,078,820
2026-04-30	9.500	9.750	9.200	9.250	9.165	19,311,830
2026-04-29	7.500	8.800	7.500	8.650	8.570	11,486,990
2026-04-28	7.250	7.800	7.100	7.450	7.381	6,339,139
2026-04-27	6.750	7.250	6.750	7.150	7.084	1,502,294
2026-04-24	6.800	6.800	6.750	6.750	6.688	272,042
2026-04-23	6.850	6.900	6.750	6.800	6.737	590,903
2026-04-22	7.050	7.150	6.800	6.900	6.837	1,833,819

← NewerPage 2 of 3 · 122 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.