Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.600	18.600	18.100	18.300	15.218	4,369,799
2022-11-04	18.600	18.900	18.300	18.500	15.384	4,805,440
2022-11-03	18.800	19.000	18.400	18.500	15.384	4,909,479
2022-11-02	19.300	19.300	18.800	18.900	15.717	3,447,694
2022-11-01	19.400	19.500	18.500	19.200	15.966	4,921,153
2022-10-31	19.900	20.000	19.100	19.200	15.966	3,790,306
2022-10-28	20.200	20.200	19.600	19.700	16.382	5,044,833
2022-10-27	20.400	20.500	20.000	20.100	16.715	1,947,327
2022-10-26	20.400	20.900	20.200	20.300	16.881	3,457,191
2022-10-25	20.600	20.600	20.200	20.200	16.798	1,108,762
2022-10-21	20.400	20.700	20.300	20.400	16.964	1,297,075
2022-10-20	20.600	20.800	20.300	20.300	16.881	3,676,314
2022-10-19	21.200	21.200	20.500	20.500	17.047	2,242,319
2022-10-18	20.200	21.100	20.200	21.100	17.546	3,622,902
2022-10-17	20.200	20.400	19.900	20.100	16.715	1,139,394
2022-10-12	20.200	20.400	19.900	20.100	16.715	1,365,213
2022-10-11	20.500	20.800	20.100	20.100	16.715	1,817,121
2022-10-10	20.400	20.500	20.200	20.500	17.047	1,379,844
2022-10-07	20.500	20.700	20.300	20.500	17.047	3,083,419
2022-10-06	20.200	20.600	20.200	20.400	16.964	1,865,518
2022-10-05	20.100	20.600	20.100	20.100	16.715	2,445,740
2022-10-04	20.100	20.400	20.000	20.000	16.631	3,185,445
2022-10-03	20.200	20.200	19.700	19.700	16.382	3,274,834
2022-09-30	20.400	20.500	19.900	20.200	16.798	2,818,991
2022-09-29	21.300	21.400	20.300	20.400	16.964	3,140,656
2022-09-28	21.100	21.600	20.800	21.000	17.463	4,552,374
2022-09-27	21.900	22.000	21.200	21.200	17.629	4,415,118
2022-09-26	21.800	22.300	21.700	21.700	18.045	4,538,042
2022-09-23	22.500	22.600	21.700	21.700	18.045	6,313,823
2022-09-22	21.500	22.800	21.100	22.600	18.793	13,180,130
2022-09-21	21.900	22.100	21.500	21.500	17.879	9,597,676
2022-09-20	23.500	23.700	21.600	21.900	18.211	15,094,240
2022-09-19	23.100	23.500	22.600	23.300	19.376	10,235,480
2022-09-16	26.000	26.000	22.400	22.900	19.043	46,475,848
2022-09-15	26.500	26.500	25.250	26.000	21.621	9,896,884
2022-09-14	25.750	27.000	25.500	26.250	21.829	18,250,850
2022-09-13	23.200	26.500	23.200	26.250	21.829	33,535,230
2022-09-12	22.400	23.100	22.300	23.100	19.209	12,505,200
2022-09-09	22.100	22.400	22.000	22.200	18.461	5,525,523
2022-09-08	21.900	22.300	21.700	21.900	18.211	6,125,077
2022-09-07	22.300	22.700	21.500	21.800	18.128	12,270,980
2022-09-06	22.300	22.600	22.200	22.300	18.544	4,633,510
2022-09-05	21.900	22.400	21.700	22.200	18.461	7,099,901
2022-09-02	21.300	22.100	21.300	22.000	18.295	10,163,590
2022-09-01	22.500	22.500	21.300	21.300	17.712	18,108,400
2022-08-31	21.700	22.600	21.700	22.500	18.710	15,240,350
2022-08-30	21.800	22.100	21.500	21.700	18.045	5,351,682
2022-08-29	21.200	21.900	21.000	21.500	17.879	6,806,097
2022-08-26	20.700	21.700	20.700	21.600	17.962	9,172,701
2022-08-25	20.900	21.200	20.600	20.800	17.297	5,710,877
2022-08-24	20.400	21.000	20.300	20.800	17.297	6,480,855
2022-08-23	21.600	22.100	20.100	20.400	16.798	27,711,270
2022-08-22	20.600	21.400	20.400	21.400	17.621	17,322,660
2022-08-19	20.000	20.700	20.000	20.500	16.880	12,693,360
2022-08-18	19.600	20.100	19.400	19.900	16.386	3,703,784
2022-08-17	19.700	19.800	19.500	19.500	16.057	3,540,851
2022-08-16	19.900	20.000	19.600	19.600	16.139	2,174,344
2022-08-15	19.200	20.000	19.100	20.000	16.468	6,169,765
2022-08-11	20.900	20.900	19.600	19.700	16.221	12,009,750
2022-08-10	20.300	20.900	19.900	20.800	17.127	9,061,888

← NewerPage 17 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.