Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.300	9.500	9.250	9.350	8.992	89,033
2025-01-21	9.000	9.450	9.000	9.400	9.040	201,752
2025-01-20	9.150	9.150	9.000	9.050	8.703	312,487
2025-01-17	9.350	9.400	9.200	9.200	8.848	71,060
2025-01-16	9.500	9.550	9.300	9.400	9.040	163,873
2025-01-15	9.650	9.700	9.300	9.400	9.040	262,881
2025-01-14	9.800	9.950	9.650	9.650	9.280	108,163
2025-01-13	9.650	9.900	9.650	9.750	9.377	86,009
2025-01-10	9.850	9.900	9.700	9.800	9.425	121,823
2025-01-09	10.200	10.200	9.700	9.850	9.473	280,513
2025-01-08	10.300	10.300	10.000	10.100	9.713	318,742
2025-01-07	9.900	10.300	9.900	10.100	9.713	190,718
2025-01-06	10.200	10.300	9.850	9.900	9.521	289,559
2025-01-03	10.500	10.700	10.200	10.200	9.809	410,227
2025-01-02	10.400	10.700	10.300	10.500	10.098	138,348
2024-12-30	10.700	11.000	10.400	10.600	10.194	81,268
2024-12-27	10.700	10.700	10.500	10.700	10.290	91,683
2024-12-26	10.900	10.900	10.600	10.700	10.290	99,271
2024-12-25	10.200	11.100	10.200	10.900	10.483	334,047
2024-12-24	10.400	10.400	10.300	10.300	9.906	38,023
2024-12-23	10.300	10.300	10.100	10.300	9.906	31,415
2024-12-20	10.100	10.400	10.000	10.400	10.002	67,823
2024-12-19	10.200	10.300	10.000	10.000	9.617	124,005
2024-12-18	10.100	10.600	10.000	10.300	9.906	154,018
2024-12-17	10.600	10.700	10.300	10.400	10.002	215,328
2024-12-16	10.800	10.800	10.600	10.700	10.290	176,210
2024-12-13	10.900	11.000	10.800	10.900	10.483	78,581
2024-12-12	11.100	11.100	10.900	11.000	10.579	100,112
2024-12-11	11.200	11.200	10.900	11.000	10.579	354,905
2024-12-09	11.200	11.200	10.900	11.100	10.675	279,621
2024-12-06	10.900	11.200	10.900	11.200	10.771	452,013
2024-12-04	11.300	11.300	10.900	10.900	10.483	952,170
2024-12-03	11.000	11.400	11.000	11.400	10.963	425,823
2024-12-02	11.500	11.500	10.800	11.000	10.579	792,334
2024-11-29	11.000	11.400	10.900	11.300	10.867	428,718
2024-11-28	11.400	11.400	10.900	11.000	10.579	771,067
2024-11-27	11.500	11.800	11.200	11.400	10.963	707,974
2024-11-26	11.300	11.800	11.300	11.500	11.060	183,810
2024-11-25	12.000	12.000	11.300	11.600	11.156	576,072
2024-11-22	12.200	12.300	11.900	11.900	11.444	638,436
2024-11-21	12.400	12.400	12.100	12.100	11.637	126,601
2024-11-20	12.500	12.500	12.200	12.300	11.829	116,852
2024-11-19	12.000	12.600	12.000	12.400	11.925	479,944
2024-11-18	12.400	12.400	12.000	12.000	11.540	575,461
2024-11-15	12.600	12.700	12.200	12.200	11.733	2,110,976
2024-11-14	11.800	13.300	11.800	13.100	12.598	3,168,835
2024-11-13	12.400	12.400	11.900	11.900	11.444	204,892
2024-11-12	12.600	12.600	12.100	12.300	11.829	273,347
2024-11-11	12.900	12.900	12.500	12.500	12.021	289,824
2024-11-08	12.600	13.000	12.400	12.900	12.406	729,920
2024-11-07	12.700	12.700	12.100	12.400	11.925	358,252
2024-11-06	12.700	13.000	12.500	12.600	12.117	459,831
2024-11-05	12.600	12.800	12.400	12.600	12.117	255,424
2024-11-04	12.700	12.800	12.500	12.500	12.021	171,554
2024-11-01	12.900	13.000	12.600	12.600	12.117	297,740
2024-10-31	12.600	13.000	12.600	12.800	12.310	174,422
2024-10-30	13.000	13.000	12.500	12.700	12.214	201,747
2024-10-29	12.700	13.100	12.700	12.800	12.310	266,839
2024-10-28	13.100	13.100	12.700	12.800	12.310	220,827
2024-10-25	12.700	13.000	12.500	12.800	12.310	458,738

← NewerPage 8 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.