Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.900	8.450	7.900	8.450	8.243	15,313,450
2026-07-20	7.850	8.100	7.800	7.850	7.658	3,452,004
2026-07-17	8.000	8.200	7.800	7.850	7.658	5,991,771
2026-07-16	8.050	8.100	7.900	8.000	7.804	1,673,006
2026-07-15	8.050	8.100	7.800	8.050	7.853	6,714,644
2026-07-14	7.550	8.200	7.450	8.100	7.902	11,024,253
2026-07-13	7.550	7.600	7.500	7.500	7.316	1,399,490
2026-07-10	7.550	7.750	7.450	7.600	7.414	4,299,718
2026-07-09	7.250	7.550	7.250	7.500	7.316	1,884,746
2026-07-08	7.450	7.750	7.200	7.250	7.072	5,499,314
2026-07-07	7.550	7.600	7.350	7.450	7.268	2,091,358
2026-07-06	7.200	7.700	7.200	7.600	7.414	5,665,443
2026-07-03	7.100	7.250	7.100	7.150	6.975	1,319,053
2026-07-02	7.100	7.150	7.000	7.100	6.926	505,547
2026-07-01	7.200	7.200	7.050	7.050	6.877	758,431
2026-06-30	7.050	7.300	7.050	7.150	6.975	2,182,702
2026-06-29	7.000	7.100	6.950	7.050	6.877	572,205
2026-06-26	7.150	7.150	6.950	7.000	6.829	1,447,639
2026-06-25	7.050	7.200	6.950	7.200	7.024	2,418,714
2026-06-24	6.850	7.100	6.850	7.000	6.829	998,533
2026-06-23	7.000	7.100	6.850	6.900	6.731	1,855,569
2026-06-22	7.200	7.250	7.000	7.100	6.926	1,212,280
2026-06-19	7.150	7.300	7.100	7.200	7.024	1,037,192
2026-06-18	7.300	7.300	7.050	7.100	6.926	910,642
2026-06-17	7.250	7.400	7.200	7.300	7.121	939,302
2026-06-16	7.350	7.400	7.200	7.250	7.072	1,234,501
2026-06-15	7.350	7.400	7.150	7.350	7.170	1,573,810
2026-06-12	7.200	7.300	7.150	7.250	7.072	568,805
2026-06-11	6.900	7.300	6.900	7.150	6.975	1,488,607
2026-06-10	7.300	7.350	6.900	6.900	6.731	2,570,173
2026-06-09	7.550	7.650	7.300	7.300	7.121	1,503,481
2026-06-08	7.550	7.750	7.500	7.500	7.316	3,134,884
2026-06-05	7.500	7.850	7.500	7.700	7.511	4,936,006
2026-06-04	7.500	7.650	7.400	7.450	7.268	1,899,095
2026-06-02	7.350	7.550	7.350	7.500	7.316	1,359,575
2026-05-29	7.650	7.750	7.350	7.350	7.170	4,283,103
2026-05-28	7.700	7.800	7.600	7.700	7.511	2,764,845
2026-05-27	8.050	8.300	7.700	7.700	7.511	12,397,140
2026-05-26	7.750	8.150	7.700	7.900	7.707	18,953,939
2026-05-25	7.350	7.950	7.200	7.800	7.609	20,216,699
2026-05-22	6.950	7.300	6.900	7.200	7.024	5,293,951
2026-05-21	7.100	7.100	6.900	6.900	6.731	2,143,905
2026-05-20	6.800	6.950	6.650	6.900	6.731	1,800,042
2026-05-19	6.850	6.900	6.750	6.800	6.634	522,713
2026-05-18	6.600	7.050	6.500	6.850	6.682	3,436,449
2026-05-15	6.600	6.750	6.500	6.500	6.341	3,803,468
2026-05-14	7.100	7.100	6.950	6.950	6.780	1,026,038
2026-05-13	7.150	7.250	7.000	7.000	6.829	2,158,784
2026-05-12	7.150	7.450	7.050	7.050	6.877	4,418,617
2026-05-11	7.250	7.300	7.100	7.100	6.926	2,714,427
2026-05-08	7.000	7.450	6.950	7.200	7.024	10,214,920
2026-05-07	7.050	7.200	6.950	7.000	6.829	2,326,880
2026-05-06	7.300	7.450	6.900	7.000	6.829	7,818,803
2026-05-05	6.800	7.750	6.800	7.200	7.024	23,753,900
2026-04-30	6.900	7.100	6.700	6.700	6.536	6,777,221
2026-04-29	6.300	6.700	6.300	6.550	6.390	5,605,370
2026-04-28	6.250	6.450	6.250	6.350	6.195	2,056,810
2026-04-27	6.250	6.300	6.150	6.250	6.097	536,413
2026-04-24	6.250	6.350	6.200	6.250	6.097	586,829
2026-04-23	6.400	6.400	6.250	6.300	6.146	405,637

← NewerPage 2 of 21 · 1,216 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.