Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← FORTH.BK stock page

Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.800	14.000	13.700	13.800	13.800	1,305,188
2026-10-15	13.800	14.000	13.600	13.800	13.800	1,111,340
2026-10-14	13.800	14.100	13.800	14.000	14.000	1,189,648
2026-10-12	14.000	14.000	13.600	13.900	13.900	1,081,247
2026-10-09	14.300	14.400	14.000	14.000	14.000	1,051,225
2026-10-08	14.400	14.800	14.200	14.200	14.200	2,356,481
2026-10-07	13.800	14.600	13.800	14.500	14.500	4,432,322
2026-10-06	13.200	14.200	13.200	13.900	13.900	6,559,591
2026-10-05	14.100	14.100	12.900	13.000	13.000	6,042,828
2026-10-02	14.000	14.400	14.000	14.200	14.200	2,014,950
2026-10-01	14.400	14.700	14.000	14.000	14.000	3,564,634
2026-09-30	15.500	15.600	14.500	14.600	14.600	6,538,900
2026-09-29	15.200	15.800	14.900	15.500	15.500	6,505,500
2026-09-28	15.100	15.300	14.900	15.100	15.100	1,980,100
2026-09-25	14.600	15.500	14.600	15.200	15.200	5,108,578
2026-09-24	14.800	14.800	14.400	14.500	14.500	778,888
2026-09-23	14.700	15.000	14.700	14.800	14.800	725,935
2026-09-22	14.700	15.200	14.700	14.800	14.800	2,595,487
2026-09-21	14.100	14.800	14.100	14.700	14.700	2,685,070

Page 1 of 1 · 19 trading days

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.