Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.100	20.500	20.000	20.200	16.633	3,848,233
2022-08-08	20.600	20.600	19.500	19.900	16.386	9,234,540
2022-08-05	20.600	21.100	20.300	20.400	16.798	9,413,488
2022-08-04	20.200	21.100	20.100	20.600	16.962	18,633,641
2022-08-03	19.400	20.400	19.400	20.200	16.633	14,300,860
2022-08-02	19.500	20.300	19.000	19.200	15.810	11,838,320
2022-08-01	19.800	19.800	19.400	19.400	15.974	3,892,400
2022-07-27	20.000	20.200	18.300	19.600	16.139	18,134,881
2022-07-26	20.700	20.800	19.900	19.900	16.386	4,740,227
2022-07-25	20.200	20.800	19.800	20.700	17.045	6,184,947
2022-07-22	20.300	20.400	20.000	20.100	16.551	4,783,344
2022-07-21	19.900	20.400	19.600	20.100	16.551	6,662,716
2022-07-20	19.300	20.300	19.200	20.100	16.551	13,992,140
2022-07-19	19.600	19.600	19.000	19.000	15.645	4,136,353
2022-07-18	19.100	19.700	19.100	19.600	16.139	4,290,135
2022-07-15	19.000	19.400	18.800	18.900	15.563	2,647,440
2022-07-14	19.600	19.700	18.900	18.900	15.563	2,657,629
2022-07-12	19.600	20.000	19.400	19.500	16.057	5,582,880
2022-07-11	19.000	19.900	19.000	19.500	16.057	7,443,521
2022-07-08	18.800	19.200	18.600	18.900	15.563	3,540,552
2022-07-07	18.300	19.000	18.200	18.800	15.480	3,789,811
2022-07-06	17.800	18.500	17.500	18.200	14.986	6,571,354
2022-07-05	18.700	18.700	17.800	17.900	14.739	3,448,875
2022-07-04	18.900	19.000	18.500	18.500	15.233	2,032,444
2022-07-01	18.900	19.100	18.800	18.800	15.480	1,404,218
2022-06-30	19.200	19.200	18.600	18.700	15.398	3,294,523
2022-06-29	20.000	20.200	18.800	19.000	15.645	9,689,731
2022-06-28	20.400	20.600	20.000	20.200	16.633	3,897,621
2022-06-27	19.600	20.700	19.500	20.500	16.880	11,542,270
2022-06-24	19.500	19.700	19.000	19.200	15.810	6,973,850
2022-06-23	18.800	19.500	18.700	19.400	15.974	6,929,015
2022-06-22	19.400	19.900	18.500	18.600	15.316	7,885,399
2022-06-21	19.100	19.400	19.000	19.300	15.892	5,400,435
2022-06-20	18.500	19.300	18.400	19.000	15.645	12,203,690
2022-06-17	17.500	18.800	17.500	18.400	15.151	5,910,232
2022-06-16	18.700	19.100	17.500	17.700	14.574	4,262,056
2022-06-15	20.100	20.200	18.700	18.700	15.398	4,726,276
2022-06-14	19.800	20.400	19.800	20.100	16.551	2,062,004
2022-06-13	19.800	20.200	19.700	20.000	16.468	2,300,765
2022-06-10	20.500	20.500	20.100	20.300	16.715	1,410,708
2022-06-09	20.200	20.800	20.100	20.600	16.962	2,920,354
2022-06-08	20.000	20.400	20.000	20.200	16.633	1,539,260
2022-06-07	19.800	20.400	19.600	20.100	16.551	3,129,501
2022-06-06	19.700	19.800	19.500	19.800	16.304	899,517
2022-06-02	19.400	19.900	19.400	19.600	16.139	1,872,944
2022-06-01	20.400	20.600	19.300	19.600	16.139	5,396,007
2022-05-31	20.600	20.700	20.400	20.400	16.798	1,307,419
2022-05-30	20.100	20.800	19.600	20.600	16.962	5,704,714
2022-05-27	21.000	21.200	20.500	20.500	16.880	10,320,910
2022-05-26	22.700	22.700	20.500	20.700	17.045	21,993,631
2022-05-25	22.800	23.200	22.400	22.400	18.445	24,186,039
2022-05-24	21.700	23.100	21.700	22.800	18.774	35,014,559
2022-05-23	22.300	22.300	21.600	21.800	17.950	24,308,789
2022-05-20	20.900	22.500	20.700	22.100	18.198	35,722,801
2022-05-19	20.600	21.000	20.400	20.500	16.880	15,406,400
2022-05-18	21.200	21.500	20.500	21.100	17.374	24,750,900
2022-05-17	20.000	21.100	19.600	21.100	17.374	39,054,898
2022-05-13	18.500	19.600	18.200	19.500	16.057	11,132,000
2022-05-12	18.700	19.200	17.800	18.600	15.316	9,006,000
2022-05-11	19.900	19.900	18.800	19.300	15.892	10,069,800

← NewerPage 18 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.