Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.400	13.400	12.600	12.800	12.310	803,817
2024-10-22	13.900	13.900	13.100	13.300	12.791	814,449
2024-10-21	14.100	14.100	13.700	13.800	13.271	1,206,500
2024-10-18	13.100	14.400	13.100	14.100	13.560	3,299,721
2024-10-17	13.200	13.400	13.000	13.000	12.502	450,144
2024-10-16	12.200	13.100	12.200	12.900	12.406	695,345
2024-10-15	12.900	12.900	12.400	12.600	12.117	515,275
2024-10-11	13.000	13.300	12.900	12.900	12.406	402,666
2024-10-10	13.500	13.500	13.100	13.100	12.598	558,563
2024-10-09	13.400	13.700	13.300	13.300	12.791	422,734
2024-10-08	13.300	13.500	13.200	13.400	12.887	275,473
2024-10-07	13.100	13.400	13.100	13.400	12.887	287,695
2024-10-04	13.600	13.700	13.200	13.200	12.694	555,591
2024-10-03	13.700	13.900	13.500	13.500	12.983	606,677
2024-10-02	14.300	14.400	13.900	13.900	13.368	661,555
2024-10-01	13.800	14.400	13.800	14.300	13.752	1,099,984
2024-09-30	14.000	14.000	13.500	13.800	13.271	766,948
2024-09-27	14.400	14.600	14.000	14.000	13.464	746,363
2024-09-26	14.500	14.700	14.200	14.300	13.752	601,381
2024-09-25	14.500	14.600	14.300	14.600	14.041	552,168
2024-09-24	14.500	14.600	14.200	14.500	13.945	588,383
2024-09-23	14.700	14.800	14.300	14.500	13.945	927,402
2024-09-20	14.400	14.700	14.300	14.700	14.137	1,264,025
2024-09-19	14.400	14.700	14.300	14.400	13.848	1,856,012
2024-09-18	14.300	14.600	14.100	14.200	13.656	1,236,706
2024-09-17	14.800	15.000	14.300	14.400	13.848	1,942,927
2024-09-16	14.100	14.700	14.000	14.700	14.137	2,246,082
2024-09-13	14.600	14.700	14.100	14.200	13.656	2,999,206
2024-09-12	13.400	14.200	13.200	14.200	13.656	2,862,900
2024-09-11	13.400	13.600	12.800	13.200	12.694	2,013,012
2024-09-10	13.900	14.100	13.300	13.400	12.887	3,449,887
2024-09-09	13.600	14.200	13.300	13.700	13.175	3,739,439
2024-09-06	14.100	14.100	13.700	13.700	13.175	2,482,404
2024-09-05	13.600	14.000	13.200	14.000	13.464	3,700,193
2024-09-04	12.500	13.700	12.400	13.600	13.079	4,068,392
2024-09-03	12.800	13.000	12.300	12.700	12.214	3,272,978
2024-09-02	11.900	13.200	11.700	12.700	12.214	7,505,840
2024-08-30	10.800	11.700	10.800	11.600	11.156	2,686,040
2024-08-29	11.000	11.100	10.500	10.500	10.098	961,436
2024-08-28	11.300	11.400	11.000	11.000	10.579	689,748
2024-08-27	11.600	11.600	11.300	11.300	10.723	991,668
2024-08-26	11.300	11.700	11.200	11.500	10.913	1,307,096
2024-08-23	11.200	11.600	11.100	11.300	10.723	1,046,430
2024-08-22	11.700	11.900	11.000	11.200	10.628	2,124,621
2024-08-21	10.800	11.700	10.700	11.500	10.913	3,902,689
2024-08-20	10.600	10.800	10.500	10.700	10.154	1,277,441
2024-08-19	10.200	10.600	10.000	10.500	9.964	1,511,513
2024-08-16	9.550	10.100	9.500	10.100	9.584	2,008,872
2024-08-15	10.100	10.100	9.450	9.450	8.967	3,336,592
2024-08-14	9.700	11.300	9.700	10.500	9.964	10,059,880
2024-08-13	9.650	9.700	9.500	9.650	9.157	365,927
2024-08-09	9.850	9.850	9.700	9.700	9.205	603,300
2024-08-08	9.300	10.000	9.200	9.800	9.300	891,887
2024-08-07	9.400	9.550	9.300	9.450	8.967	514,433
2024-08-06	9.500	9.600	9.200	9.200	8.730	552,401
2024-08-05	9.700	9.700	9.300	9.400	8.920	814,920
2024-08-02	10.000	10.400	9.900	9.900	9.394	949,408
2024-08-01	10.300	10.700	10.000	10.100	9.584	1,063,987
2024-07-31	9.100	11.100	9.100	10.400	9.869	4,705,852
2024-07-30	10.600	10.600	8.800	8.850	8.398	3,028,645

← NewerPage 9 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.