Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.400	7.400	7.000	7.050	6.985	1,124,385
2026-04-20	7.250	7.300	7.150	7.250	7.183	359,602
2026-04-17	7.200	7.350	7.200	7.200	7.134	604,016
2026-04-16	7.400	7.400	7.200	7.200	7.134	974,452
2026-04-10	7.250	7.400	7.200	7.350	7.282	509,892
2026-04-09	7.600	7.650	7.200	7.250	7.183	2,250,418
2026-04-08	7.100	7.550	7.100	7.550	7.481	4,958,617
2026-04-07	7.150	7.150	7.000	7.000	6.936	821,673
2026-04-03	7.250	7.350	7.150	7.150	7.084	1,172,133
2026-04-02	7.200	7.400	7.050	7.200	7.134	2,254,982
2026-04-01	7.200	7.300	7.100	7.150	7.084	1,664,373
2026-03-31	7.100	7.300	7.000	7.200	7.134	2,941,135
2026-03-30	6.400	7.300	6.300	7.150	7.084	3,420,382
2026-03-27	6.500	6.550	6.400	6.450	6.391	705,605
2026-03-26	6.650	6.650	6.400	6.450	6.391	759,911
2026-03-25	6.250	6.650	6.250	6.650	6.589	933,323
2026-03-24	6.350	6.350	6.150	6.200	6.143	355,909
2026-03-23	6.350	6.350	6.200	6.250	6.193	696,754
2026-03-20	6.450	6.600	6.450	6.450	6.391	610,401
2026-03-19	6.800	6.800	6.400	6.500	6.440	1,580,994
2026-03-18	7.000	7.000	6.700	6.800	6.737	1,764,365
2026-03-17	7.050	7.100	6.900	6.950	6.886	1,416,001
2026-03-16	7.150	7.250	6.950	6.950	6.886	1,443,908
2026-03-13	7.000	7.150	6.900	7.050	6.985	1,089,354
2026-03-12	7.100	7.200	7.050	7.150	6.876	1,144,731
2026-03-11	7.250	7.300	7.050	7.050	6.780	1,602,623
2026-03-10	7.450	7.450	7.150	7.250	6.972	1,225,621
2026-03-09	7.050	7.350	6.950	7.300	7.020	1,197,680
2026-03-06	7.300	7.600	7.300	7.500	7.213	1,505,004
2026-03-05	7.400	7.500	7.050	7.500	7.213	2,559,444
2026-03-04	6.950	7.050	6.650	7.000	6.732	3,497,462
2026-03-02	8.100	8.250	7.400	7.400	7.117	6,884,194
2026-02-27	7.800	8.900	7.750	8.500	8.174	10,700,560
2026-02-26	7.850	7.850	7.600	7.750	7.453	1,226,321
2026-02-25	8.050	8.100	7.700	7.750	7.453	1,525,164
2026-02-24	7.650	8.000	7.600	8.000	7.694	1,618,915
2026-02-23	7.850	7.950	7.500	7.700	7.405	1,595,415
2026-02-20	8.150	8.250	7.700	7.800	7.501	2,393,331
2026-02-19	8.200	8.250	7.950	8.100	7.790	3,154,297
2026-02-18	8.400	8.500	8.050	8.150	7.838	2,729,182
2026-02-17	7.850	8.350	7.600	8.250	7.934	3,164,328
2026-02-16	7.850	8.050	7.750	7.900	7.597	1,519,744
2026-02-13	8.150	8.150	7.700	7.800	7.501	2,674,240
2026-02-12	7.950	8.100	7.600	8.100	7.790	2,698,640
2026-02-11	7.900	8.300	7.750	7.950	7.646	3,405,743
2026-02-10	7.400	8.000	7.350	7.950	7.646	8,851,615
2026-02-09	6.000	7.200	6.000	7.100	6.828	8,446,932
2026-02-06	5.700	5.750	5.600	5.600	5.386	1,226,600
2026-02-05	5.650	5.750	5.650	5.700	5.482	950,867
2026-02-04	5.750	5.800	5.600	5.650	5.434	1,092,899
2026-02-03	5.850	5.950	5.600	5.800	5.578	609,545
2026-02-02	5.800	5.900	5.750	5.850	5.626	282,434
2026-01-30	5.900	5.950	5.800	5.800	5.578	283,322
2026-01-29	5.950	5.950	5.800	5.850	5.626	236,311
2026-01-28	5.950	6.050	5.900	5.900	5.674	394,700
2026-01-27	5.850	5.950	5.850	5.900	5.674	340,918
2026-01-26	5.950	6.000	5.800	5.850	5.626	645,960
2026-01-23	6.050	6.100	6.000	6.050	5.818	535,640
2026-01-22	6.250	6.250	6.000	6.050	5.818	679,894
2026-01-21	6.100	6.250	6.100	6.200	5.963	1,142,874

← NewerPage 3 of 21 · 1,215 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.