Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.740 | 4.860 | 4.740 | 4.820 | 4.266 | 392,303 |
| 2024-07-25 | 4.840 | 4.900 | 4.700 | 4.740 | 4.195 | 785,354 |
| 2024-07-24 | 4.920 | 4.980 | 4.840 | 4.860 | 4.301 | 550,616 |
| 2024-07-23 | 5.100 | 5.150 | 4.900 | 4.940 | 4.372 | 948,854 |
| 2024-07-19 | 5.100 | 5.150 | 5.000 | 5.100 | 4.514 | 459,441 |
| 2024-07-18 | 5.050 | 5.100 | 5.000 | 5.100 | 4.514 | 641,330 |
| 2024-07-17 | 5.150 | 5.200 | 5.000 | 5.050 | 4.469 | 753,763 |
| 2024-07-16 | 5.200 | 5.250 | 5.100 | 5.150 | 4.558 | 585,960 |
| 2024-07-15 | 5.300 | 5.300 | 5.150 | 5.250 | 4.646 | 456,220 |
| 2024-07-12 | 5.300 | 5.350 | 5.250 | 5.300 | 4.691 | 251,551 |
| 2024-07-11 | 5.300 | 5.400 | 5.250 | 5.300 | 4.691 | 853,110 |
| 2024-07-10 | 5.250 | 5.300 | 5.200 | 5.250 | 4.646 | 213,732 |
| 2024-07-09 | 5.250 | 5.350 | 5.150 | 5.200 | 4.602 | 351,419 |
| 2024-07-08 | 5.350 | 5.350 | 5.200 | 5.250 | 4.646 | 466,137 |
| 2024-07-05 | 5.150 | 5.300 | 5.000 | 5.300 | 4.691 | 742,802 |
| 2024-07-04 | 5.100 | 5.200 | 5.050 | 5.150 | 4.558 | 563,044 |
| 2024-07-03 | 5.100 | 5.150 | 5.000 | 5.100 | 4.514 | 451,704 |
| 2024-07-02 | 5.300 | 5.350 | 5.000 | 5.050 | 4.469 | 902,220 |
| 2024-07-01 | 5.200 | 5.350 | 5.200 | 5.300 | 4.691 | 219,002 |
| 2024-06-28 | 5.500 | 5.500 | 5.150 | 5.200 | 4.602 | 713,444 |
| 2024-06-27 | 5.450 | 5.500 | 5.350 | 5.400 | 4.779 | 294,350 |
| 2024-06-26 | 5.450 | 5.550 | 5.400 | 5.500 | 4.868 | 394,889 |
| 2024-06-25 | 5.450 | 5.600 | 5.400 | 5.450 | 4.823 | 865,101 |
| 2024-06-24 | 5.250 | 5.450 | 5.250 | 5.450 | 4.823 | 289,937 |
| 2024-06-21 | 5.100 | 5.350 | 5.100 | 5.300 | 4.691 | 326,443 |
| 2024-06-20 | 5.200 | 5.300 | 5.100 | 5.150 | 4.558 | 560,951 |
| 2024-06-19 | 5.450 | 5.500 | 5.000 | 5.250 | 4.646 | 1,797,053 |
| 2024-06-18 | 5.550 | 5.600 | 5.450 | 5.450 | 4.823 | 726,423 |
| 2024-06-17 | 5.600 | 5.650 | 5.450 | 5.550 | 4.912 | 812,108 |
| 2024-06-14 | 5.700 | 5.750 | 5.550 | 5.550 | 4.912 | 626,957 |
| 2024-06-13 | 5.800 | 5.900 | 5.650 | 5.650 | 5.000 | 729,814 |
| 2024-06-12 | 5.850 | 5.950 | 5.700 | 5.750 | 5.089 | 730,888 |
| 2024-06-11 | 5.800 | 6.000 | 5.800 | 5.850 | 5.177 | 539,031 |
| 2024-06-10 | 5.950 | 5.950 | 5.700 | 5.750 | 5.089 | 658,868 |
| 2024-06-07 | 6.050 | 6.100 | 5.900 | 5.950 | 5.266 | 974,475 |
| 2024-06-06 | 6.100 | 6.250 | 6.000 | 6.050 | 5.354 | 582,999 |
| 2024-06-05 | 6.000 | 6.200 | 5.950 | 6.100 | 5.399 | 728,740 |
| 2024-06-04 | 6.150 | 6.300 | 5.850 | 5.900 | 5.222 | 1,066,145 |
| 2024-05-31 | 6.250 | 6.300 | 6.150 | 6.150 | 5.443 | 705,380 |
| 2024-05-30 | 6.200 | 6.300 | 6.150 | 6.250 | 5.531 | 364,241 |
| 2024-05-29 | 6.300 | 6.350 | 6.250 | 6.250 | 5.531 | 517,360 |
| 2024-05-28 | 6.300 | 6.400 | 6.300 | 6.300 | 5.576 | 462,241 |
| 2024-05-27 | 6.450 | 6.450 | 6.250 | 6.300 | 5.576 | 1,322,542 |
| 2024-05-24 | 6.400 | 6.550 | 6.250 | 6.500 | 5.753 | 1,647,848 |
| 2024-05-23 | 6.350 | 6.500 | 6.300 | 6.500 | 5.753 | 2,116,118 |
| 2024-05-21 | 6.300 | 6.500 | 6.250 | 6.350 | 5.620 | 2,856,953 |
| 2024-05-20 | 6.150 | 6.350 | 6.100 | 6.300 | 5.576 | 1,440,752 |
| 2024-05-17 | 6.100 | 6.300 | 6.050 | 6.150 | 5.443 | 1,308,621 |
| 2024-05-16 | 6.150 | 6.200 | 6.100 | 6.100 | 5.399 | 679,644 |
| 2024-05-15 | 6.250 | 6.300 | 6.050 | 6.100 | 5.399 | 1,561,493 |
| 2024-05-14 | 6.150 | 6.400 | 6.150 | 6.300 | 5.576 | 2,724,864 |
| 2024-05-13 | 6.050 | 6.150 | 6.000 | 6.050 | 5.354 | 895,731 |
| 2024-05-10 | 6.000 | 6.150 | 6.000 | 6.100 | 5.399 | 865,528 |
| 2024-05-09 | 6.100 | 6.100 | 5.950 | 6.000 | 5.310 | 903,897 |
| 2024-05-08 | 6.050 | 6.100 | 6.000 | 6.100 | 5.399 | 711,941 |
| 2024-05-07 | 6.050 | 6.100 | 6.000 | 6.000 | 5.310 | 785,554 |
| 2024-05-03 | 5.950 | 6.150 | 5.950 | 6.050 | 5.354 | 1,632,478 |
| 2024-05-02 | 5.800 | 6.050 | 5.750 | 5.850 | 5.177 | 2,097,525 |
| 2024-04-30 | 5.650 | 5.850 | 5.650 | 5.750 | 5.089 | 1,034,802 |
| 2024-04-29 | 5.650 | 5.750 | 5.600 | 5.600 | 4.956 | 370,723 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1800 THB |
| 2026-03-11 | 0.2000 THB |
| 2025-08-26 | 0.1800 THB |
| 2024-08-27 | 0.2300 THB |
| 2024-03-06 | 0.1800 THB |
| 2023-08-24 | 0.1800 THB |
| 2023-03-09 | 0.1600 THB |
| 2022-08-24 | 0.2000 THB |
| 2022-03-10 | 0.2000 THB |
| 2021-08-23 | 0.2600 THB |
| 2021-03-09 | 0.3000 THB |
| 2020-08-26 | 0.3000 THB |
| 2020-03-05 | 0.3400 THB |
| 2019-08-21 | 0.3200 THB |
| 2019-03-15 | 0.3200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.