Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.900	19.900	18.800	19.300	15.892	10,069,800
2022-05-10	18.300	20.200	18.200	20.200	16.633	17,301,500
2022-05-09	18.500	18.800	17.900	18.300	15.069	6,177,200
2022-05-06	17.800	19.100	17.700	18.900	15.563	10,516,600
2022-05-05	19.100	19.200	17.400	18.300	15.069	10,844,700
2022-05-03	21.200	21.500	18.200	18.800	15.480	22,107,199
2022-04-29	22.000	22.300	21.500	21.600	17.786	10,676,200
2022-04-28	22.000	22.600	21.100	22.300	18.362	20,653,100
2022-04-27	20.400	22.300	20.300	22.100	18.198	44,726,801
2022-04-26	26.000	26.500	19.600	21.800	17.950	100,668,398
2022-04-25	23.400	28.000	23.300	26.750	22.026	119,093,203
2022-04-22	20.600	23.700	20.600	23.100	19.021	89,157,695
2022-04-21	19.000	21.400	18.800	20.800	17.127	86,308,000
2022-04-20	19.100	19.300	18.700	18.800	15.480	17,415,000
2022-04-19	17.900	19.900	17.800	18.800	15.480	71,552,492
2022-04-18	17.800	18.200	17.300	17.800	14.657	53,125,398
2022-04-12	15.600	18.600	15.600	17.400	14.327	121,230,898
2022-04-11	14.700	15.500	14.700	15.300	12.598	27,104,500
2022-04-08	15.000	15.100	14.700	14.700	12.104	5,444,000
2022-04-07	14.600	15.000	14.300	15.000	12.351	7,209,500
2022-04-05	15.200	15.800	14.500	14.600	12.022	17,060,301
2022-04-04	15.200	15.300	14.900	15.100	12.434	5,852,800
2022-04-01	15.300	15.700	14.800	15.100	12.434	13,317,500
2022-03-31	14.700	15.600	14.600	15.300	12.598	18,246,301
2022-03-30	14.700	15.300	14.400	14.600	12.022	15,670,400
2022-03-29	16.000	16.100	14.500	14.500	11.940	21,063,199
2022-03-28	15.800	16.300	15.300	15.800	13.010	31,728,301
2022-03-25	14.500	16.200	14.200	16.000	13.175	69,583,297
2022-03-24	12.300	16.000	12.300	14.900	12.269	113,418,305
2022-03-23	11.900	12.600	11.800	12.500	10.293	17,022,141
2022-03-22	11.900	11.900	11.600	11.700	9.634	3,295,200
2022-03-21	11.400	11.900	11.300	11.700	9.634	6,236,000
2022-03-18	11.300	11.400	11.100	11.300	9.305	2,695,600
2022-03-17	11.500	11.600	11.100	11.100	9.140	3,676,800
2022-03-16	10.800	11.400	10.800	11.300	9.305	5,240,800
2022-03-15	10.800	11.100	10.700	10.700	8.811	2,546,600
2022-03-14	10.900	10.900	10.700	10.800	8.893	967,600
2022-03-11	10.500	10.900	10.400	10.900	8.975	1,549,400
2022-03-10	10.600	10.800	10.500	10.600	8.728	1,495,400
2022-03-09	10.600	10.800	10.300	10.700	8.646	2,200,900
2022-03-08	10.700	10.900	10.000	10.500	8.484	5,100,600
2022-03-07	11.100	11.200	10.600	10.700	8.646	4,737,200
2022-03-04	10.900	11.500	10.900	11.200	9.050	8,511,100
2022-03-03	11.100	11.100	10.900	10.900	8.808	1,435,600
2022-03-02	11.100	11.100	10.800	10.800	8.727	1,950,400
2022-03-01	10.800	11.300	10.800	11.100	8.969	5,634,100
2022-02-28	10.600	10.800	10.600	10.700	8.646	1,175,600
2022-02-25	10.600	11.600	10.600	10.600	8.565	12,117,900
2022-02-24	11.100	11.200	10.500	10.500	8.484	4,469,600
2022-02-23	10.800	11.300	10.700	11.100	8.969	4,383,000
2022-02-22	10.900	11.000	10.700	10.800	8.727	1,114,000
2022-02-21	10.900	11.100	10.800	10.900	8.808	2,396,900
2022-02-18	10.800	11.100	10.700	10.900	8.808	2,261,800
2022-02-17	10.800	11.000	10.600	10.800	8.727	1,111,600
2022-02-15	10.700	10.700	10.600	10.600	8.565	884,000
2022-02-14	10.600	10.800	10.500	10.600	8.565	1,169,600
2022-02-11	10.800	10.900	10.600	10.600	8.565	1,577,300
2022-02-10	10.900	11.000	10.800	10.800	8.727	674,400
2022-02-09	10.800	11.000	10.600	11.000	8.888	3,193,200
2022-02-08	10.900	11.000	10.700	10.800	8.727	2,311,300

← NewerPage 19 of 21 · 1,213 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.