Forth Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.200 | 7.350 | 7.100 | 7.200 | 6.924 | 288,554 |
| 2025-07-22 | 7.450 | 7.450 | 7.150 | 7.250 | 6.972 | 305,640 |
| 2025-07-21 | 7.450 | 7.550 | 7.350 | 7.450 | 7.165 | 373,002 |
| 2025-07-18 | 7.350 | 7.550 | 7.350 | 7.450 | 7.165 | 478,861 |
| 2025-07-17 | 7.350 | 7.500 | 7.250 | 7.350 | 7.069 | 383,466 |
| 2025-07-16 | 7.750 | 7.750 | 7.350 | 7.400 | 7.117 | 448,235 |
| 2025-07-15 | 7.300 | 7.700 | 7.300 | 7.650 | 7.357 | 1,283,582 |
| 2025-07-14 | 7.400 | 7.450 | 7.200 | 7.350 | 7.069 | 184,020 |
| 2025-07-11 | 7.400 | 7.450 | 7.300 | 7.400 | 7.117 | 70,280 |
| 2025-07-09 | 7.550 | 7.550 | 7.350 | 7.500 | 7.213 | 41,520 |
| 2025-07-08 | 7.500 | 7.500 | 7.450 | 7.500 | 7.213 | 103,327 |
| 2025-07-07 | 7.550 | 7.550 | 7.500 | 7.550 | 7.261 | 15,874 |
| 2025-07-04 | 7.600 | 7.600 | 7.500 | 7.600 | 7.309 | 113,200 |
| 2025-07-03 | 7.500 | 7.650 | 7.450 | 7.600 | 7.309 | 206,820 |
| 2025-07-02 | 7.500 | 7.550 | 7.400 | 7.550 | 7.261 | 91,455 |
| 2025-07-01 | 7.400 | 7.650 | 7.350 | 7.550 | 7.261 | 172,709 |
| 2025-06-30 | 7.350 | 7.450 | 7.300 | 7.450 | 7.165 | 167,299 |
| 2025-06-27 | 7.400 | 7.400 | 7.200 | 7.250 | 6.972 | 157,919 |
| 2025-06-26 | 7.150 | 7.450 | 7.050 | 7.350 | 7.069 | 249,639 |
| 2025-06-25 | 7.200 | 7.200 | 7.050 | 7.100 | 6.828 | 2,466,126 |
| 2025-06-24 | 7.200 | 7.500 | 7.100 | 7.200 | 6.924 | 85,413 |
| 2025-06-23 | 7.450 | 7.450 | 7.000 | 7.200 | 6.924 | 194,500 |
| 2025-06-20 | 7.600 | 7.850 | 7.100 | 7.300 | 7.020 | 1,347,089 |
| 2025-06-19 | 7.800 | 7.800 | 7.600 | 7.600 | 7.309 | 118,476 |
| 2025-06-18 | 8.050 | 8.050 | 7.900 | 8.000 | 7.694 | 2,084,513 |
| 2025-06-17 | 8.150 | 8.150 | 8.050 | 8.100 | 7.790 | 17,020 |
| 2025-06-16 | 8.150 | 8.150 | 8.000 | 8.150 | 7.838 | 67,002 |
| 2025-06-13 | 8.450 | 8.450 | 8.150 | 8.350 | 8.030 | 94,489 |
| 2025-06-12 | 8.250 | 8.800 | 8.250 | 8.450 | 8.126 | 415,915 |
| 2025-06-11 | 8.350 | 8.400 | 8.200 | 8.350 | 8.030 | 986,970 |
| 2025-06-10 | 8.300 | 8.400 | 8.250 | 8.350 | 8.030 | 71,535 |
| 2025-06-09 | 8.250 | 8.400 | 8.250 | 8.300 | 7.982 | 225,283 |
| 2025-06-06 | 8.350 | 8.400 | 8.250 | 8.350 | 8.030 | 167,327 |
| 2025-06-05 | 8.300 | 8.550 | 8.300 | 8.450 | 8.126 | 159,441 |
| 2025-06-04 | 8.600 | 8.700 | 8.550 | 8.600 | 8.271 | 250,207 |
| 2025-05-30 | 8.550 | 8.750 | 8.550 | 8.600 | 8.271 | 194,000 |
| 2025-05-29 | 8.600 | 8.900 | 8.500 | 8.600 | 8.271 | 191,668 |
| 2025-05-28 | 8.650 | 8.800 | 8.650 | 8.750 | 8.415 | 64,175 |
| 2025-05-27 | 9.050 | 9.050 | 8.700 | 8.700 | 8.367 | 44,876 |
| 2025-05-26 | 8.850 | 9.200 | 8.800 | 8.900 | 8.559 | 31,194 |
| 2025-05-23 | 8.950 | 9.200 | 8.850 | 8.900 | 8.559 | 16,200 |
| 2025-05-22 | 8.800 | 9.050 | 8.800 | 9.000 | 8.655 | 330,215 |
| 2025-05-21 | 9.250 | 9.350 | 8.750 | 9.050 | 8.703 | 304,049 |
| 2025-05-20 | 9.800 | 9.800 | 9.300 | 9.350 | 8.992 | 439,352 |
| 2025-05-19 | 9.800 | 9.950 | 9.700 | 9.800 | 9.425 | 21,601 |
| 2025-05-16 | 10.000 | 10.000 | 9.650 | 9.950 | 9.569 | 261,622 |
| 2025-05-15 | 10.200 | 10.200 | 9.900 | 10.000 | 9.617 | 414,059 |
| 2025-05-14 | 9.800 | 10.300 | 9.800 | 10.200 | 9.809 | 484,134 |
| 2025-05-13 | 9.650 | 9.750 | 9.600 | 9.750 | 9.377 | 138,110 |
| 2025-05-09 | 9.400 | 9.650 | 9.300 | 9.650 | 9.280 | 48,311 |
| 2025-05-08 | 9.500 | 9.500 | 9.350 | 9.450 | 9.088 | 60,290 |
| 2025-05-07 | 9.350 | 9.550 | 9.350 | 9.500 | 9.136 | 62,626 |
| 2025-05-06 | 9.250 | 9.350 | 9.100 | 9.350 | 8.992 | 202,926 |
| 2025-05-02 | 9.400 | 9.400 | 9.150 | 9.150 | 8.800 | 57,297 |
| 2025-04-30 | 9.400 | 9.450 | 9.250 | 9.400 | 9.040 | 95,299 |
| 2025-04-29 | 9.800 | 9.800 | 9.150 | 9.400 | 9.040 | 220,301 |
| 2025-04-28 | 9.750 | 9.800 | 9.650 | 9.700 | 9.329 | 68,701 |
| 2025-04-25 | 9.650 | 9.750 | 9.500 | 9.650 | 9.280 | 135,914 |
| 2025-04-24 | 9.350 | 9.600 | 9.350 | 9.600 | 9.232 | 512,117 |
| 2025-04-23 | 9.300 | 9.450 | 9.300 | 9.350 | 8.992 | 279,426 |
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.