Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.850	7.850	7.650	7.650	6.583	859,512
2023-10-30	7.950	8.000	7.750	7.800	6.712	744,431
2023-10-27	8.000	8.050	7.650	8.050	6.927	1,871,382
2023-10-26	8.250	8.250	7.950	7.950	6.841	1,203,668
2023-10-25	8.200	8.450	8.200	8.200	7.056	1,598,406
2023-10-24	8.200	8.350	8.100	8.200	7.056	765,100
2023-10-20	8.400	8.400	8.000	8.200	7.056	1,485,522
2023-10-19	8.350	8.450	8.300	8.350	7.185	473,266
2023-10-18	8.600	8.600	8.300	8.350	7.185	767,822
2023-10-17	8.600	8.650	8.500	8.500	7.314	542,114
2023-10-16	8.800	8.800	8.400	8.500	7.314	1,459,741
2023-10-12	9.000	9.050	8.850	8.850	7.615	706,910
2023-10-11	8.750	9.000	8.750	9.000	7.745	981,752
2023-10-10	8.850	8.900	8.700	8.700	7.486	498,746
2023-10-09	8.900	8.900	8.550	8.750	7.529	1,600,742
2023-10-06	9.000	9.100	8.850	8.950	7.701	634,332
2023-10-05	9.050	9.100	8.850	8.900	7.658	708,726
2023-10-04	8.750	9.100	8.700	9.050	7.788	1,617,521
2023-10-03	9.000	9.100	8.700	8.850	7.615	2,271,150
2023-10-02	9.350	9.350	8.950	9.000	7.745	1,868,645
2023-09-29	9.300	9.450	9.150	9.250	7.960	1,340,032
2023-09-28	9.450	9.600	9.200	9.200	7.917	2,247,369
2023-09-27	9.450	9.550	9.300	9.400	8.089	1,871,730
2023-09-26	9.850	9.950	9.350	9.350	8.046	3,388,196
2023-09-25	10.200	10.300	9.850	9.850	8.476	2,240,154
2023-09-22	10.100	10.300	9.950	10.200	8.777	1,738,664
2023-09-21	10.000	10.300	10.000	10.100	8.691	1,786,276
2023-09-20	10.300	10.300	9.850	9.950	8.562	3,154,702
2023-09-19	10.100	10.300	10.000	10.200	8.777	1,151,529
2023-09-18	10.300	10.400	10.100	10.100	8.691	1,339,618
2023-09-15	10.600	10.700	10.300	10.300	8.863	1,886,953
2023-09-14	10.300	10.600	10.100	10.500	9.035	4,415,711
2023-09-13	10.700	10.900	10.300	10.400	8.949	6,091,051
2023-09-12	10.500	11.000	10.500	10.800	9.293	10,223,480
2023-09-11	10.600	10.700	10.300	10.500	9.035	5,145,585
2023-09-08	10.300	10.700	10.200	10.600	9.121	4,467,556
2023-09-07	10.300	10.500	10.300	10.300	8.863	3,300,570
2023-09-06	10.800	10.900	10.200	10.300	8.863	8,761,817
2023-09-05	10.900	10.900	10.600	10.800	9.293	3,182,932
2023-09-04	10.500	11.000	10.500	10.900	9.379	6,874,799
2023-09-01	11.200	11.300	10.400	10.400	8.949	12,689,940
2023-08-31	10.900	11.700	10.800	11.100	9.552	24,001,311
2023-08-30	10.100	11.200	10.000	11.000	9.466	16,415,230
2023-08-29	9.700	10.200	9.650	10.100	8.691	10,862,580
2023-08-28	9.950	10.000	9.700	9.700	8.347	5,062,741
2023-08-25	9.600	9.850	9.450	9.850	8.476	6,860,586
2023-08-24	9.200	9.650	9.200	9.550	8.218	6,452,400
2023-08-23	9.250	9.300	9.100	9.300	7.848	3,082,735
2023-08-22	9.000	9.300	9.000	9.250	7.806	5,127,031
2023-08-21	8.900	9.000	8.800	8.950	7.552	1,008,010
2023-08-18	8.950	9.000	8.850	8.900	7.510	1,144,569
2023-08-17	8.600	9.000	8.600	8.950	7.552	2,189,333
2023-08-16	8.750	8.800	8.600	8.600	7.257	1,427,343
2023-08-15	9.100	9.100	8.800	8.800	7.426	2,118,940
2023-08-11	8.850	9.150	8.850	9.100	7.679	1,521,983
2023-08-10	8.950	9.000	8.800	8.850	7.468	690,111
2023-08-09	8.800	8.950	8.750	8.950	7.552	1,027,203
2023-08-08	8.950	9.050	8.800	8.800	7.426	933,574
2023-08-07	9.150	9.150	8.750	8.950	7.552	2,732,140
2023-08-04	9.100	9.250	8.900	9.100	7.679	2,974,835

← NewerPage 13 of 21 · 1,212 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.