Forth Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.000 | 9.300 | 8.950 | 9.250 | 8.896 | 184,249 |
| 2025-04-21 | 9.400 | 9.400 | 8.900 | 8.900 | 8.559 | 379,364 |
| 2025-04-18 | 7.850 | 8.700 | 7.850 | 8.700 | 8.367 | 516,675 |
| 2025-04-17 | 7.950 | 8.000 | 7.800 | 7.850 | 7.549 | 64,615 |
| 2025-04-16 | 7.150 | 7.950 | 7.150 | 7.950 | 7.646 | 394,778 |
| 2025-04-11 | 6.800 | 7.300 | 6.700 | 7.000 | 6.732 | 475,672 |
| 2025-04-10 | 6.700 | 7.000 | 6.700 | 6.950 | 6.684 | 87,397 |
| 2025-04-09 | 6.350 | 7.100 | 6.300 | 6.600 | 6.347 | 214,458 |
| 2025-04-08 | 6.950 | 7.000 | 6.050 | 6.400 | 6.155 | 748,869 |
| 2025-04-04 | 6.950 | 7.050 | 6.950 | 7.050 | 6.780 | 236,418 |
| 2025-04-03 | 6.700 | 7.100 | 6.700 | 6.900 | 6.636 | 337,228 |
| 2025-04-02 | 6.700 | 6.800 | 6.700 | 6.700 | 6.443 | 179,565 |
| 2025-04-01 | 6.600 | 6.750 | 6.550 | 6.700 | 6.443 | 229,260 |
| 2025-03-31 | 6.750 | 6.800 | 6.600 | 6.600 | 6.347 | 93,949 |
| 2025-03-28 | 6.950 | 6.950 | 6.800 | 6.800 | 6.540 | 224,383 |
| 2025-03-27 | 6.950 | 7.000 | 6.900 | 6.950 | 6.684 | 57,380 |
| 2025-03-26 | 7.000 | 7.100 | 6.900 | 6.950 | 6.684 | 145,009 |
| 2025-03-25 | 7.050 | 7.050 | 6.900 | 6.900 | 6.636 | 202,901 |
| 2025-03-24 | 7.000 | 7.100 | 7.000 | 7.050 | 6.780 | 159,319 |
| 2025-03-21 | 7.100 | 7.100 | 7.000 | 7.000 | 6.732 | 165,213 |
| 2025-03-20 | 7.000 | 7.200 | 7.000 | 7.000 | 6.732 | 336,303 |
| 2025-03-19 | 7.100 | 7.250 | 7.000 | 7.000 | 6.732 | 609,223 |
| 2025-03-18 | 7.000 | 7.150 | 6.950 | 7.050 | 6.780 | 154,360 |
| 2025-03-17 | 6.950 | 7.100 | 6.950 | 7.000 | 6.732 | 135,748 |
| 2025-03-14 | 7.000 | 7.100 | 6.850 | 6.950 | 6.684 | 386,932 |
| 2025-03-13 | 7.200 | 7.300 | 7.000 | 7.000 | 6.732 | 194,460 |
| 2025-03-12 | 7.400 | 7.400 | 7.200 | 7.200 | 6.924 | 156,386 |
| 2025-03-11 | 7.400 | 7.500 | 7.350 | 7.350 | 7.069 | 142,418 |
| 2025-03-10 | 7.600 | 7.850 | 7.500 | 7.500 | 7.213 | 140,775 |
| 2025-03-07 | 7.650 | 7.700 | 7.550 | 7.700 | 7.405 | 80,516 |
| 2025-03-06 | 7.700 | 7.700 | 7.550 | 7.650 | 7.357 | 174,254 |
| 2025-03-05 | 7.500 | 7.750 | 7.400 | 7.650 | 7.357 | 460,352 |
| 2025-03-04 | 7.600 | 7.650 | 7.450 | 7.450 | 7.165 | 410,148 |
| 2025-03-03 | 7.800 | 7.850 | 7.650 | 7.650 | 7.357 | 336,811 |
| 2025-02-28 | 7.950 | 8.000 | 7.850 | 7.950 | 7.646 | 234,163 |
| 2025-02-27 | 8.200 | 8.200 | 7.950 | 8.000 | 7.694 | 276,374 |
| 2025-02-26 | 8.250 | 8.350 | 8.200 | 8.200 | 7.886 | 204,911 |
| 2025-02-25 | 8.500 | 8.500 | 8.250 | 8.300 | 7.982 | 303,650 |
| 2025-02-24 | 8.350 | 8.450 | 8.150 | 8.450 | 8.126 | 316,760 |
| 2025-02-21 | 8.000 | 8.250 | 7.950 | 8.250 | 7.934 | 282,611 |
| 2025-02-20 | 8.200 | 8.350 | 7.950 | 8.000 | 7.694 | 830,671 |
| 2025-02-19 | 8.100 | 8.400 | 8.100 | 8.150 | 7.838 | 693,320 |
| 2025-02-18 | 8.150 | 8.300 | 8.100 | 8.100 | 7.790 | 380,682 |
| 2025-02-17 | 7.800 | 8.200 | 7.800 | 8.200 | 7.886 | 399,807 |
| 2025-02-14 | 7.950 | 8.100 | 7.850 | 7.950 | 7.646 | 176,150 |
| 2025-02-13 | 8.350 | 8.350 | 7.900 | 7.950 | 7.646 | 709,235 |
| 2025-02-11 | 8.300 | 8.300 | 8.200 | 8.300 | 7.982 | 122,655 |
| 2025-02-10 | 8.100 | 8.250 | 8.000 | 8.200 | 7.886 | 266,115 |
| 2025-02-07 | 8.050 | 8.150 | 7.950 | 8.150 | 7.838 | 535,191 |
| 2025-02-06 | 8.200 | 8.200 | 7.800 | 8.000 | 7.694 | 727,451 |
| 2025-02-05 | 8.450 | 8.600 | 8.150 | 8.200 | 7.886 | 443,451 |
| 2025-02-04 | 8.750 | 8.800 | 8.450 | 8.450 | 8.126 | 292,360 |
| 2025-02-03 | 8.800 | 8.900 | 8.700 | 8.700 | 8.367 | 246,513 |
| 2025-01-31 | 9.000 | 9.050 | 8.900 | 8.950 | 8.607 | 72,594 |
| 2025-01-30 | 8.950 | 9.050 | 8.850 | 9.000 | 8.655 | 154,773 |
| 2025-01-29 | 9.050 | 9.050 | 8.900 | 9.000 | 8.655 | 218,311 |
| 2025-01-28 | 9.150 | 9.200 | 9.000 | 9.050 | 8.703 | 198,831 |
| 2025-01-27 | 9.250 | 9.300 | 9.150 | 9.200 | 8.848 | 134,810 |
| 2025-01-24 | 9.200 | 9.500 | 9.200 | 9.300 | 8.944 | 245,702 |
| 2025-01-23 | 9.300 | 9.500 | 9.200 | 9.300 | 8.944 | 79,813 |
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.