Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.200	6.200	6.050	6.100	5.866	585,837
2026-01-19	5.950	6.250	5.950	6.100	5.866	1,217,211
2026-01-16	5.850	6.050	5.750	5.950	5.722	872,715
2026-01-15	5.600	5.850	5.500	5.750	5.530	493,932
2026-01-14	5.450	5.650	5.450	5.500	5.289	323,045
2026-01-13	5.600	5.650	5.450	5.450	5.241	553,773
2026-01-12	5.800	5.850	5.550	5.550	5.337	575,286
2026-01-09	5.850	5.950	5.800	5.800	5.578	274,449
2026-01-08	6.050	6.050	5.850	5.850	5.626	374,154
2026-01-07	5.900	6.000	5.850	6.000	5.770	333,710
2026-01-06	6.000	6.100	5.800	5.900	5.674	984,157
2026-01-05	5.800	6.100	5.800	6.000	5.770	1,764,200
2025-12-30	5.800	5.850	5.700	5.750	5.530	300,529
2025-12-29	5.700	5.850	5.600	5.750	5.530	588,403
2025-12-26	5.650	5.700	5.500	5.600	5.386	1,445,007
2025-12-25	6.000	6.050	5.650	5.650	5.434	3,192,298
2025-12-24	6.100	6.150	6.000	6.000	5.770	1,761,522
2025-12-23	6.350	6.400	6.050	6.100	5.866	2,305,275
2025-12-22	6.450	6.550	6.250	6.300	6.059	1,351,403
2025-12-19	6.450	6.500	6.400	6.500	6.251	162,923
2025-12-18	6.650	6.650	6.400	6.400	6.155	349,553
2025-12-17	6.650	6.800	6.550	6.550	6.299	192,021
2025-12-16	6.700	6.750	6.650	6.650	6.395	364,613
2025-12-15	6.550	6.700	6.450	6.650	6.395	265,784
2025-12-12	6.500	6.700	6.450	6.550	6.299	145,201
2025-12-11	6.500	6.550	6.400	6.400	6.155	255,706
2025-12-09	6.350	6.600	6.350	6.450	6.203	333,468
2025-12-08	6.600	6.650	6.300	6.350	6.107	558,718
2025-12-04	6.600	6.700	6.550	6.600	6.347	154,232
2025-12-03	6.750	6.800	6.550	6.550	6.299	644,729
2025-12-02	6.900	6.900	6.750	6.750	6.492	192,242
2025-12-01	6.700	6.950	6.700	6.900	6.636	434,217
2025-11-28	6.600	6.900	6.600	6.800	6.540	1,012,387
2025-11-27	6.350	6.600	6.350	6.500	6.251	497,814
2025-11-26	6.400	6.450	6.300	6.300	6.059	453,501
2025-11-25	6.250	6.400	6.250	6.350	6.107	739,412
2025-11-24	6.600	6.650	6.250	6.250	6.011	1,282,850
2025-11-21	6.850	6.850	6.500	6.500	6.251	1,256,363
2025-11-20	6.850	7.000	6.850	6.850	6.588	795,169
2025-11-19	7.000	7.150	6.850	6.850	6.588	1,345,501
2025-11-18	6.650	7.050	6.550	7.050	6.780	3,307,923
2025-11-17	6.800	6.950	6.650	6.650	6.395	2,390,151
2025-11-14	6.500	6.550	6.150	6.400	6.155	677,311
2025-11-13	6.250	6.450	6.200	6.400	6.155	823,402
2025-11-12	6.500	6.550	6.250	6.250	6.011	733,657
2025-11-11	6.550	6.600	6.450	6.500	6.251	324,003
2025-11-10	6.600	6.700	6.500	6.550	6.299	456,810
2025-11-07	6.700	6.750	6.550	6.550	6.299	323,301
2025-11-06	6.500	6.700	6.500	6.700	6.443	412,702
2025-11-05	6.500	6.600	6.400	6.450	6.203	577,698
2025-11-04	6.650	6.750	6.450	6.500	6.251	1,350,865
2025-11-03	6.950	7.050	6.650	6.650	6.395	1,253,097
2025-10-31	7.050	7.100	6.900	6.900	6.636	1,172,526
2025-10-30	7.200	7.400	7.050	7.100	6.828	2,439,476
2025-10-29	7.100	7.250	6.950	7.200	6.924	1,779,247
2025-10-28	7.050	7.150	6.800	7.050	6.780	1,792,267
2025-10-27	7.150	7.200	7.000	7.050	6.780	1,139,459
2025-10-24	7.200	7.250	7.100	7.100	6.828	1,220,481
2025-10-22	7.300	7.350	7.200	7.200	6.924	1,589,088
2025-10-21	7.150	7.350	7.100	7.350	7.069	1,500,312

← NewerPage 4 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.