Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.400	9.400	9.050	9.250	7.806	2,061,300
2023-05-03	8.650	9.300	8.650	9.300	7.848	2,899,178
2023-05-02	9.150	9.200	8.700	8.750	7.384	3,069,109
2023-04-28	9.200	9.400	9.100	9.200	7.763	1,592,618
2023-04-27	9.150	9.150	8.950	9.100	7.679	1,507,680
2023-04-26	9.050	9.250	9.000	9.150	7.721	2,040,597
2023-04-25	9.300	9.400	9.000	9.050	7.637	3,166,883
2023-04-24	9.550	9.650	9.300	9.300	7.848	1,922,717
2023-04-21	9.750	9.850	9.500	9.550	8.059	4,300,791
2023-04-20	9.900	9.900	9.700	9.700	8.185	3,183,520
2023-04-19	10.200	10.200	9.900	9.900	8.354	2,757,319
2023-04-18	10.400	10.400	10.200	10.200	8.607	1,450,518
2023-04-17	10.100	10.400	10.100	10.300	8.692	2,397,151
2023-04-12	10.100	10.100	9.900	10.000	8.438	2,815,154
2023-04-11	10.300	10.400	10.000	10.100	8.523	1,563,117
2023-04-10	10.100	10.400	10.100	10.200	8.607	1,440,816
2023-04-07	10.000	10.300	10.000	10.100	8.523	3,004,950
2023-04-05	10.700	10.700	10.000	10.000	8.438	4,631,281
2023-04-04	10.600	10.800	10.500	10.700	9.029	2,223,339
2023-04-03	10.400	10.600	10.300	10.500	8.860	1,766,309
2023-03-31	10.500	10.700	10.300	10.300	8.692	1,887,719
2023-03-30	10.800	11.000	10.500	10.500	8.860	3,070,632
2023-03-29	11.000	11.000	10.600	10.900	9.198	2,655,037
2023-03-28	10.600	10.900	10.500	10.900	9.198	3,447,044
2023-03-27	10.400	10.600	10.200	10.500	8.860	1,464,384
2023-03-24	10.600	10.600	10.300	10.300	8.692	1,799,019
2023-03-23	10.300	10.800	10.300	10.600	8.945	5,142,997
2023-03-22	10.400	10.700	10.300	10.400	8.776	2,734,957
2023-03-21	9.900	10.400	9.850	10.300	8.692	6,867,319
2023-03-20	10.300	10.300	9.650	9.750	8.228	13,395,470
2023-03-17	10.600	10.700	10.200	10.300	8.692	3,991,822
2023-03-16	10.400	10.500	10.100	10.400	8.776	4,180,014
2023-03-15	10.400	10.700	10.200	10.600	8.945	6,457,546
2023-03-14	10.200	10.500	10.000	10.200	8.607	5,661,716
2023-03-13	10.400	10.700	10.100	10.200	8.607	10,515,200
2023-03-10	11.000	11.100	10.400	10.600	8.945	8,468,849
2023-03-09	10.900	11.100	10.800	11.000	9.282	5,735,097
2023-03-08	11.200	11.300	10.900	11.000	9.147	10,720,940
2023-03-07	11.200	11.500	11.100	11.400	9.480	9,030,868
2023-03-03	11.000	11.400	10.800	11.100	9.230	10,583,110
2023-03-02	11.000	11.200	10.700	10.900	9.064	9,969,113
2023-03-01	11.100	11.300	10.800	10.900	9.064	10,773,960
2023-02-28	11.400	11.600	11.000	11.100	9.230	9,808,038
2023-02-27	12.000	12.200	11.200	11.300	9.397	12,728,900
2023-02-24	12.200	12.400	11.900	12.000	9.979	14,367,350
2023-02-23	12.700	12.800	12.500	12.600	10.478	2,255,296
2023-02-22	12.500	13.200	12.500	12.700	10.561	10,435,360
2023-02-21	12.700	12.700	12.300	12.600	10.478	5,686,672
2023-02-20	12.200	12.800	12.000	12.600	10.478	11,902,800
2023-02-17	13.200	13.200	12.200	12.200	10.145	14,107,720
2023-02-16	13.200	13.500	12.900	13.300	11.060	7,994,862
2023-02-15	13.800	13.900	13.000	13.000	10.810	6,526,767
2023-02-14	14.400	14.800	13.600	13.700	11.393	9,380,096
2023-02-13	14.600	14.700	14.300	14.400	11.975	3,114,016
2023-02-10	14.800	15.000	14.600	14.600	12.141	6,962,640
2023-02-09	14.500	15.200	14.300	15.100	12.557	8,961,016
2023-02-08	15.800	16.000	14.400	14.400	11.975	15,625,880
2023-02-07	16.500	16.500	15.700	15.700	13.056	6,305,685
2023-02-06	16.500	16.700	16.300	16.400	13.638	2,521,243
2023-02-03	16.600	16.700	16.300	16.400	13.638	3,040,524

← NewerPage 15 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.