Forth Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.600 | 21.200 | 19.200 | 19.500 | 17.667 | 10,188,600 |
| 2021-11-08 | 20.100 | 20.200 | 19.400 | 19.600 | 17.758 | 1,339,000 |
| 2021-11-05 | 19.700 | 20.000 | 19.400 | 19.900 | 18.030 | 1,086,000 |
| 2021-11-04 | 19.100 | 20.100 | 19.100 | 19.900 | 18.030 | 1,932,000 |
| 2021-11-03 | 19.600 | 19.700 | 19.000 | 19.200 | 17.396 | 3,625,800 |
| 2021-11-02 | 20.400 | 20.600 | 19.400 | 19.500 | 17.667 | 4,818,500 |
| 2021-11-01 | 20.000 | 20.900 | 20.000 | 20.200 | 18.302 | 3,040,000 |
| 2021-10-29 | 20.100 | 20.400 | 19.700 | 20.000 | 18.120 | 3,789,900 |
| 2021-10-28 | 18.200 | 20.400 | 18.100 | 20.400 | 18.483 | 14,815,900 |
| 2021-10-27 | 18.300 | 18.300 | 17.600 | 18.100 | 16.399 | 1,853,600 |
| 2021-10-26 | 18.500 | 18.700 | 18.200 | 18.300 | 16.580 | 1,119,200 |
| 2021-10-25 | 18.600 | 19.000 | 18.200 | 18.500 | 16.761 | 4,269,500 |
← NewerPage 21 of 21 · 1,212 trading days
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.