Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.000	7.100	6.900	7.000	6.024	507,440
2024-01-26	6.900	7.000	6.850	6.950	5.981	393,900
2024-01-25	7.000	7.100	6.900	6.900	5.937	399,827
2024-01-24	6.700	7.050	6.700	7.000	6.024	538,564
2024-01-23	7.000	7.050	6.700	6.800	5.851	985,911
2024-01-22	7.000	7.050	6.900	6.950	5.981	474,152
2024-01-19	7.150	7.200	7.000	7.050	6.067	281,391
2024-01-18	7.000	7.100	6.950	7.100	6.110	321,368
2024-01-17	7.100	7.100	6.950	7.000	6.024	653,860
2024-01-16	7.300	7.300	7.100	7.100	6.110	998,660
2024-01-15	7.300	7.400	7.250	7.300	6.282	434,530
2024-01-12	7.150	7.350	7.150	7.300	6.282	458,277
2024-01-11	7.250	7.300	7.150	7.150	6.153	477,830
2024-01-10	7.350	7.450	7.100	7.200	6.196	1,282,860
2024-01-09	7.450	7.550	7.350	7.350	6.325	1,060,691
2024-01-08	7.550	7.550	7.400	7.400	6.368	561,127
2024-01-05	7.700	7.800	7.400	7.450	6.411	1,899,997
2024-01-04	7.700	7.700	7.500	7.700	6.626	1,555,763
2024-01-03	7.750	7.750	7.550	7.650	6.583	2,195,603
2024-01-02	7.350	7.800	7.350	7.750	6.669	3,703,792
2023-12-28	7.250	7.500	7.250	7.350	6.325	1,254,925
2023-12-27	7.200	7.350	7.200	7.250	6.239	737,640
2023-12-26	7.400	7.500	7.200	7.200	6.196	1,411,083
2023-12-25	7.500	7.700	7.400	7.400	6.368	2,049,350
2023-12-22	7.400	7.500	7.250	7.500	6.454	1,545,144
2023-12-21	7.100	7.400	7.050	7.400	6.368	1,989,751
2023-12-20	7.300	7.450	7.100	7.100	6.110	4,071,663
2023-12-19	7.050	7.350	6.950	7.250	6.239	2,039,611
2023-12-18	7.050	7.200	7.050	7.050	6.067	552,329
2023-12-15	6.950	7.150	6.950	7.050	6.067	1,384,916
2023-12-14	6.850	6.950	6.750	6.900	5.937	619,650
2023-12-13	6.800	6.900	6.600	6.700	5.765	1,024,565
2023-12-12	7.050	7.100	6.800	6.800	5.851	1,310,408
2023-12-08	7.000	7.150	6.950	7.050	6.067	1,052,172
2023-12-07	7.100	7.150	6.950	7.000	6.024	1,230,895
2023-12-06	7.100	7.250	7.100	7.200	6.196	1,332,591
2023-12-04	7.100	7.250	7.050	7.150	6.153	1,104,052
2023-12-01	7.150	7.200	7.050	7.050	6.067	522,121
2023-11-30	7.200	7.300	7.050	7.100	6.110	852,860
2023-11-29	7.400	7.400	7.150	7.250	6.239	1,239,110
2023-11-28	7.250	7.450	7.250	7.400	6.368	1,563,605
2023-11-27	7.250	7.350	7.150	7.250	6.239	648,660
2023-11-24	7.400	7.600	7.200	7.250	6.239	2,451,711
2023-11-23	7.350	7.450	7.300	7.400	6.368	2,456,207
2023-11-22	7.500	7.600	7.250	7.350	6.325	2,975,118
2023-11-21	7.350	7.600	7.350	7.600	6.540	5,300,413
2023-11-20	7.150	7.350	7.000	7.350	6.325	1,687,977
2023-11-17	6.900	7.200	6.850	7.100	6.110	1,355,705
2023-11-16	7.050	7.200	6.900	6.900	5.937	1,585,275
2023-11-15	7.050	7.200	7.000	7.100	6.110	2,116,920
2023-11-14	7.050	7.250	6.950	6.950	5.981	2,725,562
2023-11-13	7.600	7.650	7.150	7.150	6.153	1,671,458
2023-11-10	7.700	7.850	7.600	7.600	6.540	1,223,214
2023-11-09	7.950	8.000	7.700	7.800	6.712	926,059
2023-11-08	7.900	8.050	7.900	7.950	6.841	701,278
2023-11-07	7.850	8.050	7.850	7.850	6.755	755,897
2023-11-06	8.000	8.150	7.950	7.950	6.841	940,152
2023-11-03	8.100	8.200	8.000	8.050	6.927	3,287,310
2023-11-02	7.800	8.050	7.750	7.950	6.841	2,542,596
2023-11-01	7.700	7.900	7.650	7.700	6.626	993,676

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.