Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.650 | 5.750 | 5.600 | 5.600 | 4.956 | 370,723 |
| 2024-04-26 | 5.750 | 5.750 | 5.600 | 5.700 | 5.045 | 347,287 |
| 2024-04-25 | 5.650 | 5.750 | 5.600 | 5.700 | 5.045 | 508,138 |
| 2024-04-24 | 5.750 | 5.750 | 5.600 | 5.600 | 4.956 | 368,832 |
| 2024-04-23 | 5.600 | 5.750 | 5.550 | 5.650 | 5.000 | 363,148 |
| 2024-04-22 | 5.650 | 5.700 | 5.500 | 5.600 | 4.956 | 509,165 |
| 2024-04-19 | 5.550 | 5.650 | 5.450 | 5.550 | 4.912 | 1,306,489 |
| 2024-04-18 | 5.750 | 5.850 | 5.550 | 5.700 | 5.045 | 1,112,243 |
| 2024-04-17 | 6.050 | 6.100 | 5.700 | 5.700 | 5.045 | 2,283,130 |
| 2024-04-11 | 6.000 | 6.300 | 5.850 | 6.200 | 5.487 | 2,771,446 |
| 2024-04-10 | 5.800 | 6.100 | 5.800 | 5.950 | 5.266 | 1,117,735 |
| 2024-04-09 | 5.800 | 5.950 | 5.750 | 5.750 | 5.089 | 747,177 |
| 2024-04-05 | 5.650 | 5.800 | 5.650 | 5.800 | 5.133 | 497,657 |
| 2024-04-04 | 5.850 | 5.950 | 5.600 | 5.700 | 5.045 | 2,124,335 |
| 2024-04-03 | 6.350 | 6.400 | 5.850 | 5.850 | 5.177 | 2,273,063 |
| 2024-04-02 | 6.400 | 6.450 | 6.350 | 6.350 | 5.620 | 442,767 |
| 2024-04-01 | 6.450 | 6.500 | 6.350 | 6.350 | 5.620 | 876,337 |
| 2024-03-29 | 6.350 | 6.550 | 6.350 | 6.400 | 5.664 | 1,293,346 |
| 2024-03-28 | 6.450 | 6.650 | 6.350 | 6.350 | 5.620 | 2,426,877 |
| 2024-03-27 | 6.350 | 6.500 | 6.350 | 6.450 | 5.708 | 374,442 |
| 2024-03-26 | 6.400 | 6.450 | 6.350 | 6.400 | 5.664 | 303,198 |
| 2024-03-25 | 6.500 | 6.550 | 6.350 | 6.400 | 5.664 | 1,176,454 |
| 2024-03-22 | 6.450 | 6.650 | 6.400 | 6.500 | 5.753 | 4,426,426 |
| 2024-03-21 | 6.550 | 6.600 | 6.400 | 6.450 | 5.708 | 750,474 |
| 2024-03-20 | 6.650 | 6.700 | 6.450 | 6.450 | 5.708 | 770,025 |
| 2024-03-19 | 6.400 | 6.800 | 6.400 | 6.600 | 5.841 | 1,668,727 |
| 2024-03-18 | 6.450 | 6.500 | 6.400 | 6.450 | 5.708 | 759,510 |
| 2024-03-15 | 6.400 | 6.450 | 6.300 | 6.400 | 5.664 | 1,200,853 |
| 2024-03-14 | 6.400 | 6.500 | 6.350 | 6.400 | 5.664 | 583,103 |
| 2024-03-13 | 6.400 | 6.500 | 6.400 | 6.450 | 5.708 | 247,223 |
| 2024-03-12 | 6.500 | 6.550 | 6.400 | 6.400 | 5.664 | 274,880 |
| 2024-03-11 | 6.550 | 6.550 | 6.400 | 6.450 | 5.708 | 454,841 |
| 2024-03-08 | 6.400 | 6.550 | 6.350 | 6.550 | 5.797 | 777,092 |
| 2024-03-07 | 6.350 | 6.450 | 6.300 | 6.350 | 5.620 | 308,907 |
| 2024-03-06 | 6.300 | 6.450 | 6.250 | 6.350 | 5.620 | 702,701 |
| 2024-03-05 | 6.450 | 6.550 | 6.450 | 6.500 | 5.593 | 462,050 |
| 2024-03-04 | 6.550 | 6.600 | 6.400 | 6.500 | 5.593 | 499,242 |
| 2024-03-01 | 6.550 | 6.600 | 6.500 | 6.550 | 5.636 | 289,051 |
| 2024-02-29 | 6.650 | 6.700 | 6.550 | 6.550 | 5.636 | 582,733 |
| 2024-02-28 | 6.750 | 6.850 | 6.650 | 6.650 | 5.722 | 1,005,948 |
| 2024-02-27 | 6.700 | 6.750 | 6.600 | 6.700 | 5.765 | 895,134 |
| 2024-02-23 | 6.800 | 6.850 | 6.700 | 6.700 | 5.765 | 951,349 |
| 2024-02-22 | 6.750 | 6.850 | 6.700 | 6.750 | 5.808 | 566,972 |
| 2024-02-21 | 6.750 | 6.800 | 6.700 | 6.700 | 5.765 | 744,690 |
| 2024-02-20 | 6.800 | 6.800 | 6.700 | 6.750 | 5.808 | 303,102 |
| 2024-02-19 | 6.700 | 6.850 | 6.650 | 6.750 | 5.808 | 431,475 |
| 2024-02-16 | 6.900 | 6.900 | 6.700 | 6.700 | 5.765 | 541,033 |
| 2024-02-15 | 6.950 | 7.000 | 6.800 | 6.800 | 5.851 | 614,144 |
| 2024-02-14 | 6.950 | 7.000 | 6.850 | 6.950 | 5.981 | 486,400 |
| 2024-02-13 | 7.000 | 7.150 | 7.000 | 7.000 | 6.024 | 574,405 |
| 2024-02-12 | 6.950 | 7.000 | 6.900 | 7.000 | 6.024 | 303,120 |
| 2024-02-09 | 7.000 | 7.000 | 6.950 | 6.950 | 5.981 | 240,221 |
| 2024-02-08 | 7.050 | 7.050 | 6.950 | 7.000 | 6.024 | 388,213 |
| 2024-02-07 | 7.050 | 7.050 | 6.900 | 7.000 | 6.024 | 781,517 |
| 2024-02-06 | 6.900 | 7.100 | 6.900 | 6.950 | 5.981 | 1,169,580 |
| 2024-02-05 | 7.000 | 7.000 | 6.950 | 6.950 | 5.981 | 174,512 |
| 2024-02-02 | 6.900 | 7.050 | 6.900 | 7.000 | 6.024 | 475,183 |
| 2024-02-01 | 6.950 | 7.000 | 6.850 | 6.850 | 5.894 | 247,988 |
| 2024-01-31 | 7.000 | 7.000 | 6.850 | 6.850 | 5.894 | 704,313 |
| 2024-01-30 | 7.000 | 7.150 | 6.950 | 7.000 | 6.024 | 505,386 |
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.