Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.800	16.900	16.300	16.500	13.721	5,450,036
2023-02-01	16.900	17.200	16.400	16.700	13.887	21,307,570
2023-01-31	16.300	17.100	16.200	16.900	14.054	12,818,850
2023-01-30	17.000	17.500	16.200	16.300	13.555	16,703,949
2023-01-27	16.700	17.000	16.500	16.800	13.970	8,450,008
2023-01-26	16.100	17.500	16.100	16.800	13.970	33,222,629
2023-01-25	16.200	16.400	15.900	16.000	13.305	25,755,840
2023-01-24	14.500	16.400	14.500	16.200	13.471	32,196,529
2023-01-23	14.400	14.700	14.200	14.200	11.808	7,744,587
2023-01-20	14.400	14.600	14.300	14.300	11.891	2,984,564
2023-01-19	14.200	14.400	14.200	14.300	11.891	1,751,734
2023-01-18	14.400	14.400	14.100	14.200	11.808	3,249,339
2023-01-17	14.300	14.800	14.200	14.300	11.891	6,794,691
2023-01-16	14.300	14.400	14.100	14.100	11.725	1,748,114
2023-01-13	14.400	14.700	14.000	14.100	11.725	3,534,225
2023-01-12	14.400	14.600	14.200	14.400	11.975	3,404,012
2023-01-11	14.300	14.700	13.900	14.500	12.058	12,785,010
2023-01-10	13.000	14.600	13.000	14.300	11.891	21,752,859
2023-01-09	12.600	12.900	12.500	12.800	10.644	2,094,368
2023-01-06	12.200	12.600	12.100	12.500	10.395	1,542,236
2023-01-05	12.400	12.400	12.200	12.200	10.145	1,550,093
2023-01-04	12.600	12.800	12.300	12.300	10.228	1,981,049
2023-01-03	12.900	12.900	12.600	12.600	10.478	1,032,850
2022-12-30	13.000	13.100	12.700	12.900	10.727	1,075,717
2022-12-29	12.800	13.100	12.800	13.000	10.810	826,894
2022-12-28	13.200	13.200	12.900	12.900	10.727	1,575,333
2022-12-27	12.900	13.100	12.800	13.100	10.894	1,401,482
2022-12-26	12.900	13.200	12.700	12.800	10.644	2,032,789
2022-12-23	12.600	13.000	12.500	12.800	10.644	2,385,952
2022-12-22	12.500	13.000	12.500	12.800	10.644	4,004,532
2022-12-21	12.400	12.800	12.200	12.700	10.561	2,588,845
2022-12-20	12.200	12.400	11.800	12.300	10.228	6,501,546
2022-12-19	12.500	12.600	12.200	12.200	10.145	2,731,905
2022-12-16	12.800	13.000	12.300	12.400	10.311	5,139,873
2022-12-15	13.600	13.600	12.900	12.900	10.727	4,829,356
2022-12-14	13.700	14.000	13.400	13.500	11.226	3,804,331
2022-12-13	14.100	14.100	13.500	13.700	11.393	2,567,466
2022-12-09	14.100	14.300	14.000	14.000	11.642	882,952
2022-12-08	14.300	14.300	13.900	14.100	11.725	1,717,510
2022-12-07	14.100	14.400	14.100	14.200	11.808	1,341,411
2022-12-06	14.300	14.500	14.100	14.100	11.725	2,389,830
2022-12-02	14.800	15.000	14.400	14.400	11.975	3,709,494
2022-12-01	14.800	15.000	14.600	14.700	12.224	5,359,088
2022-11-30	14.000	14.800	13.800	14.600	12.141	6,529,423
2022-11-29	13.800	14.100	13.400	13.900	11.559	4,642,842
2022-11-28	13.900	14.000	13.700	13.700	11.393	3,450,258
2022-11-25	13.800	14.100	13.600	13.800	11.476	3,307,978
2022-11-24	14.400	14.400	13.400	13.800	11.476	9,486,171
2022-11-23	14.500	14.700	14.300	14.400	11.975	1,825,580
2022-11-22	14.800	15.100	14.300	14.400	11.975	4,903,144
2022-11-21	14.300	15.300	14.300	14.800	12.307	10,298,070
2022-11-18	15.100	15.100	14.300	14.300	11.891	8,360,690
2022-11-17	15.400	15.500	15.000	15.100	12.557	3,984,462
2022-11-16	15.500	15.900	15.100	15.300	12.723	4,722,878
2022-11-15	16.100	16.200	15.300	15.500	12.889	7,513,465
2022-11-14	16.400	16.600	15.900	16.100	13.388	9,793,803
2022-11-11	17.500	17.600	16.500	16.600	13.804	9,074,990
2022-11-10	17.600	17.700	17.300	17.300	14.386	4,623,276
2022-11-09	18.200	18.200	17.700	17.700	14.719	3,206,762
2022-11-08	18.300	18.700	18.000	18.100	15.051	4,388,114

← NewerPage 16 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.