Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	20.100	20.400	20.000	20.000	18.120	746,300
2022-02-03	20.400	20.500	19.600	20.400	18.483	2,520,800
2022-02-02	20.100	20.700	20.000	20.400	18.483	2,271,400
2022-02-01	19.400	20.100	19.300	20.100	18.211	2,216,700
2022-01-31	19.300	19.600	19.100	19.400	17.577	751,700
2022-01-28	19.000	19.200	18.800	18.800	17.033	932,300
2022-01-27	19.300	19.300	18.700	19.000	17.214	1,410,700
2022-01-26	19.300	19.600	19.300	19.500	17.667	653,000
2022-01-25	19.500	19.600	18.900	19.300	17.486	1,547,500
2022-01-24	19.300	20.100	19.300	19.600	17.758	1,671,100
2022-01-21	19.200	19.800	19.000	19.500	17.667	1,903,400
2022-01-20	19.500	19.700	19.200	19.400	17.577	1,112,800
2022-01-19	19.900	20.000	19.400	19.500	17.667	1,062,800
2022-01-18	19.800	20.400	19.700	20.100	18.211	1,747,900
2022-01-17	20.000	20.100	19.500	19.900	18.030	1,640,800
2022-01-14	19.900	20.100	19.800	20.000	18.120	1,067,900
2022-01-13	20.400	20.400	19.600	19.900	18.030	1,411,700
2022-01-12	20.000	20.300	19.700	20.200	18.302	1,926,000
2022-01-11	19.500	20.400	19.200	20.000	18.120	5,949,100
2022-01-10	20.900	21.000	20.100	20.100	18.211	3,182,900
2022-01-07	21.200	21.300	20.700	20.900	18.936	2,570,900
2022-01-06	20.900	21.300	20.900	21.300	19.298	1,803,900
2022-01-05	21.300	21.400	20.900	21.100	19.117	1,455,200
2022-01-04	21.400	21.700	20.900	21.400	19.389	1,788,500
2021-12-30	21.200	21.300	20.600	21.200	19.208	1,575,100
2021-12-29	20.500	21.100	20.500	20.900	18.936	1,605,100
2021-12-28	21.300	21.500	20.600	20.600	18.664	2,129,200
2021-12-27	21.600	21.700	21.300	21.300	19.298	749,500
2021-12-24	21.100	21.800	21.100	21.400	19.389	1,380,500
2021-12-23	22.000	22.900	20.900	21.200	19.208	9,158,500
2021-12-22	22.100	22.200	21.600	21.700	19.661	1,810,200
2021-12-21	21.300	22.200	20.900	21.900	19.842	4,018,100
2021-12-20	21.400	22.000	21.100	21.200	19.208	3,547,600
2021-12-17	21.700	21.700	20.900	21.300	19.298	2,241,900
2021-12-16	20.700	21.500	20.500	21.400	19.389	3,657,500
2021-12-15	21.100	21.100	20.400	20.400	18.483	1,940,000
2021-12-14	20.800	21.800	20.700	20.900	18.936	4,318,100
2021-12-13	20.700	21.600	20.600	20.800	18.845	3,828,500
2021-12-09	20.400	20.500	20.200	20.500	18.573	1,315,600
2021-12-08	20.900	21.100	20.100	20.400	18.483	3,992,800
2021-12-07	21.100	21.300	20.500	20.800	18.845	1,809,200
2021-12-03	21.600	21.600	20.500	20.800	18.845	4,140,500
2021-12-02	21.900	22.000	21.000	21.500	19.479	4,182,500
2021-12-01	20.000	22.100	19.800	21.900	19.842	11,284,100
2021-11-30	19.600	20.100	19.500	19.900	18.030	5,417,000
2021-11-29	20.700	20.800	19.000	19.400	17.577	7,535,300
2021-11-26	19.500	21.000	19.400	20.400	18.483	7,324,000
2021-11-25	19.600	19.900	19.200	19.700	17.849	2,655,900
2021-11-24	19.000	19.700	19.000	19.400	17.577	3,386,000
2021-11-23	18.800	19.200	18.800	19.000	17.214	1,604,000
2021-11-22	18.800	18.900	18.600	18.800	17.033	1,330,900
2021-11-19	18.800	19.500	18.800	18.800	17.033	3,682,100
2021-11-18	18.700	19.000	18.500	18.800	17.033	2,253,400
2021-11-17	19.400	19.500	18.300	18.900	17.124	5,501,300
2021-11-16	19.400	20.000	19.000	19.200	17.396	4,474,400
2021-11-15	19.800	20.100	19.500	19.500	17.667	1,454,700
2021-11-12	19.900	20.400	19.700	19.800	17.939	1,404,100
2021-11-11	19.700	20.300	19.700	20.000	18.120	1,184,800
2021-11-10	19.300	19.800	19.300	19.600	17.758	1,621,900
2021-11-09	19.600	21.200	19.200	19.500	17.667	10,188,600

← NewerPage 20 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.