Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.750	9.100	8.750	9.000	7.595	4,608,416
2023-08-02	9.100	9.200	8.850	8.850	7.468	4,446,493
2023-07-31	8.650	9.250	8.550	9.200	7.763	4,498,532
2023-07-27	8.300	8.650	8.150	8.650	7.299	1,541,804
2023-07-26	8.300	8.300	8.200	8.250	6.962	447,462
2023-07-25	8.350	8.450	8.150	8.250	6.962	560,601
2023-07-24	8.600	8.600	8.300	8.300	7.004	467,056
2023-07-21	8.400	8.500	8.350	8.450	7.131	436,508
2023-07-20	8.600	8.650	8.400	8.400	7.088	471,072
2023-07-19	8.650	8.700	8.550	8.600	7.257	739,121
2023-07-18	8.650	8.700	8.550	8.600	7.257	898,434
2023-07-17	8.550	8.750	8.500	8.600	7.257	3,204,807
2023-07-14	8.250	8.500	8.250	8.400	7.088	1,040,914
2023-07-13	8.100	8.300	8.100	8.250	6.962	479,237
2023-07-12	8.250	8.350	8.000	8.100	6.835	985,557
2023-07-11	8.300	8.450	8.150	8.200	6.920	699,475
2023-07-10	8.300	8.400	8.200	8.250	6.962	408,669
2023-07-07	8.250	8.450	8.250	8.300	7.004	579,758
2023-07-06	8.500	8.550	8.300	8.400	7.088	744,306
2023-07-05	8.750	8.800	8.450	8.450	7.131	1,248,193
2023-07-04	8.600	8.900	8.600	8.850	7.468	1,326,583
2023-07-03	8.600	8.650	8.450	8.600	7.257	751,209
2023-06-30	8.600	8.750	8.500	8.500	7.173	1,402,171
2023-06-29	8.100	8.650	8.100	8.550	7.215	2,208,699
2023-06-28	8.350	8.400	8.100	8.150	6.877	1,653,557
2023-06-27	8.050	8.400	8.050	8.250	6.962	1,854,288
2023-06-26	8.600	8.600	8.000	8.000	6.751	3,070,596
2023-06-23	8.750	8.800	8.600	8.600	7.257	1,476,368
2023-06-22	8.850	8.850	8.650	8.750	7.384	1,593,971
2023-06-21	9.250	9.250	8.750	8.800	7.426	4,758,791
2023-06-20	9.150	9.300	9.100	9.150	7.721	1,700,020
2023-06-19	9.200	9.350	9.150	9.200	7.763	1,257,702
2023-06-16	9.400	9.450	9.150	9.200	7.763	2,176,006
2023-06-15	9.800	9.800	9.350	9.350	7.890	4,258,295
2023-06-14	9.950	9.950	9.800	9.800	8.270	1,066,287
2023-06-13	9.850	9.950	9.800	9.900	8.354	1,066,800
2023-06-12	9.800	10.100	9.800	9.800	8.270	2,355,282
2023-06-09	9.700	9.950	9.650	9.850	8.312	3,697,828
2023-06-08	9.900	9.950	9.450	9.650	8.143	6,557,255
2023-06-07	10.100	10.200	9.900	9.900	8.354	2,201,498
2023-06-06	10.000	10.300	9.950	10.100	8.523	2,541,877
2023-06-02	10.100	10.100	9.850	9.950	8.396	2,208,448
2023-06-01	10.300	10.300	9.950	9.950	8.396	3,251,084
2023-05-31	10.200	10.400	10.100	10.300	8.692	4,271,188
2023-05-30	9.750	10.300	9.700	10.200	8.607	6,668,051
2023-05-29	9.750	9.900	9.750	9.750	8.228	1,541,333
2023-05-26	9.900	9.950	9.650	9.700	8.185	2,551,179
2023-05-25	9.800	9.900	9.750	9.800	8.270	1,796,304
2023-05-24	9.750	9.950	9.700	9.850	8.312	4,338,908
2023-05-23	9.450	9.850	9.350	9.850	8.312	5,289,689
2023-05-22	9.450	9.500	9.050	9.450	7.974	3,398,556
2023-05-19	9.350	9.600	9.200	9.400	7.932	2,905,085
2023-05-18	9.200	9.600	9.150	9.400	7.932	3,364,553
2023-05-17	9.350	9.350	9.000	9.050	7.637	1,249,165
2023-05-16	8.950	9.350	8.950	9.250	7.806	2,116,577
2023-05-15	9.450	9.500	8.900	8.900	7.510	2,774,712
2023-05-12	9.550	9.600	9.300	9.400	7.932	1,230,596
2023-05-11	9.650	9.750	9.500	9.500	8.017	943,069
2023-05-10	9.500	9.800	9.350	9.600	8.101	2,082,063
2023-05-09	9.300	9.700	9.250	9.450	7.974	3,181,881

← NewerPage 14 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.