Forth Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.150 | 7.350 | 7.100 | 7.350 | 7.069 | 1,500,312 |
| 2025-10-20 | 7.200 | 7.300 | 7.100 | 7.100 | 6.828 | 605,509 |
| 2025-10-17 | 7.400 | 7.650 | 7.150 | 7.150 | 6.876 | 1,860,350 |
| 2025-10-16 | 7.200 | 7.500 | 7.150 | 7.400 | 7.117 | 1,623,191 |
| 2025-10-15 | 7.300 | 7.350 | 7.050 | 7.150 | 6.876 | 1,455,820 |
| 2025-10-14 | 8.000 | 8.050 | 7.200 | 7.200 | 6.924 | 2,248,471 |
| 2025-10-10 | 8.250 | 8.300 | 8.000 | 8.000 | 7.694 | 1,450,541 |
| 2025-10-09 | 8.450 | 8.500 | 8.250 | 8.250 | 7.934 | 679,702 |
| 2025-10-08 | 8.450 | 8.600 | 8.400 | 8.400 | 8.078 | 1,111,117 |
| 2025-10-07 | 8.300 | 8.500 | 8.200 | 8.400 | 8.078 | 1,242,554 |
| 2025-10-06 | 8.350 | 8.400 | 8.150 | 8.300 | 7.982 | 1,042,350 |
| 2025-10-03 | 8.650 | 8.700 | 8.250 | 8.300 | 7.982 | 1,511,732 |
| 2025-10-02 | 8.700 | 8.950 | 8.450 | 8.550 | 8.223 | 2,933,625 |
| 2025-10-01 | 9.150 | 9.200 | 8.600 | 8.600 | 8.271 | 2,424,608 |
| 2025-09-30 | 9.100 | 9.450 | 9.000 | 9.100 | 8.751 | 4,376,466 |
| 2025-09-29 | 9.150 | 9.400 | 8.900 | 9.100 | 8.751 | 2,398,569 |
| 2025-09-26 | 9.200 | 9.350 | 9.050 | 9.100 | 8.751 | 2,699,159 |
| 2025-09-25 | 8.900 | 9.650 | 8.850 | 9.250 | 8.896 | 5,057,712 |
| 2025-09-24 | 8.700 | 9.250 | 8.650 | 8.800 | 8.463 | 3,155,308 |
| 2025-09-23 | 8.950 | 9.200 | 8.650 | 8.700 | 8.367 | 2,115,476 |
| 2025-09-22 | 9.400 | 9.450 | 8.800 | 8.950 | 8.607 | 4,650,824 |
| 2025-09-19 | 9.600 | 10.000 | 9.350 | 9.350 | 8.992 | 9,862,222 |
| 2025-09-18 | 8.600 | 10.100 | 8.600 | 9.700 | 9.329 | 8,472,111 |
| 2025-09-17 | 7.800 | 8.700 | 7.800 | 8.650 | 8.319 | 4,459,644 |
| 2025-09-16 | 7.850 | 7.950 | 7.700 | 7.850 | 7.549 | 1,396,391 |
| 2025-09-15 | 8.250 | 8.250 | 7.800 | 7.850 | 7.549 | 998,531 |
| 2025-09-12 | 8.300 | 8.550 | 8.200 | 8.200 | 7.886 | 1,107,475 |
| 2025-09-11 | 8.450 | 8.450 | 8.200 | 8.200 | 7.886 | 349,472 |
| 2025-09-10 | 8.350 | 8.500 | 8.250 | 8.350 | 8.030 | 525,697 |
| 2025-09-09 | 8.300 | 8.750 | 8.250 | 8.400 | 8.078 | 1,250,030 |
| 2025-09-08 | 7.850 | 8.200 | 7.800 | 8.100 | 7.790 | 1,899,367 |
| 2025-09-05 | 7.300 | 7.700 | 7.250 | 7.600 | 7.309 | 1,591,799 |
| 2025-09-04 | 6.950 | 7.400 | 6.950 | 7.150 | 6.876 | 1,307,667 |
| 2025-09-03 | 6.950 | 6.950 | 6.900 | 6.900 | 6.636 | 122,710 |
| 2025-09-02 | 6.900 | 6.950 | 6.850 | 6.850 | 6.588 | 97,406 |
| 2025-09-01 | 6.900 | 6.950 | 6.850 | 6.850 | 6.588 | 42,134 |
| 2025-08-29 | 6.800 | 6.900 | 6.800 | 6.850 | 6.588 | 89,650 |
| 2025-08-28 | 6.750 | 6.900 | 6.750 | 6.800 | 6.540 | 146,998 |
| 2025-08-27 | 7.000 | 7.050 | 6.800 | 6.800 | 6.540 | 315,548 |
| 2025-08-26 | 7.050 | 7.150 | 7.000 | 7.000 | 6.732 | 186,167 |
| 2025-08-25 | 7.100 | 7.150 | 7.000 | 7.050 | 6.780 | 459,728 |
| 2025-08-22 | 7.200 | 7.200 | 7.100 | 7.100 | 6.828 | 83,515 |
| 2025-08-21 | 7.100 | 7.250 | 7.100 | 7.150 | 6.876 | 420,810 |
| 2025-08-20 | 7.200 | 7.200 | 7.050 | 7.100 | 6.828 | 111,436 |
| 2025-08-19 | 7.000 | 7.150 | 7.000 | 7.050 | 6.780 | 59,455 |
| 2025-08-18 | 7.100 | 7.150 | 7.050 | 7.050 | 6.780 | 104,880 |
| 2025-08-15 | 7.150 | 7.250 | 7.050 | 7.100 | 6.828 | 272,512 |
| 2025-08-14 | 7.200 | 7.250 | 7.000 | 7.150 | 6.876 | 211,345 |
| 2025-08-13 | 7.200 | 7.250 | 7.150 | 7.150 | 6.876 | 140,356 |
| 2025-08-08 | 7.150 | 7.300 | 7.150 | 7.250 | 6.972 | 80,400 |
| 2025-08-07 | 7.300 | 7.450 | 7.200 | 7.250 | 6.972 | 390,997 |
| 2025-08-06 | 7.150 | 7.300 | 7.100 | 7.250 | 6.972 | 347,516 |
| 2025-08-05 | 7.200 | 7.200 | 7.100 | 7.150 | 6.876 | 200,422 |
| 2025-08-04 | 7.150 | 7.250 | 7.050 | 7.250 | 6.972 | 262,555 |
| 2025-08-01 | 7.100 | 7.150 | 7.050 | 7.050 | 6.780 | 154,117 |
| 2025-07-31 | 7.150 | 7.200 | 7.000 | 7.050 | 6.780 | 279,202 |
| 2025-07-30 | 7.100 | 7.200 | 7.000 | 7.150 | 6.876 | 559,842 |
| 2025-07-29 | 7.100 | 7.100 | 7.050 | 7.100 | 6.828 | 68,821 |
| 2025-07-25 | 7.100 | 7.150 | 7.050 | 7.100 | 6.828 | 127,050 |
| 2025-07-24 | 7.150 | 7.150 | 7.000 | 7.100 | 6.828 | 266,631 |
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.