Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.80▲ 1.34%

← FSMART.BK stock page

Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	11.000	11.400	11.000	11.200	9.050	3,638,700
2021-11-08	11.100	11.200	10.800	11.000	8.888	1,194,700
2021-11-05	10.900	11.200	10.800	11.000	8.888	1,164,000
2021-11-04	10.600	11.000	10.600	10.800	8.727	1,455,600
2021-11-03	10.900	11.000	10.600	10.600	8.565	3,695,800
2021-11-02	11.200	11.300	10.900	10.900	8.808	3,741,400
2021-11-01	11.300	11.600	11.000	11.100	8.969	2,973,700
2021-10-29	11.400	11.500	11.100	11.200	9.050	2,684,600
2021-10-28	11.100	11.900	11.000	11.500	9.292	12,053,800
2021-10-27	11.000	11.200	10.900	11.000	8.888	1,565,800
2021-10-26	11.000	11.100	10.800	10.900	8.808	1,287,400
2021-10-25	11.200	11.600	10.800	10.900	8.808	7,036,300
2021-10-21	10.800	11.100	10.800	11.100	8.969	3,616,200
2021-10-20	10.800	11.200	10.700	10.800	8.727	5,858,800
2021-10-19	10.700	10.800	10.600	10.800	8.727	701,000
2021-10-18	10.700	10.800	10.700	10.700	8.646	589,200
2021-10-15	10.800	11.000	10.600	10.600	8.565	784,800
2021-10-14	10.500	10.900	10.500	10.800	8.727	2,202,800

← NewerPage 21 of 21 · 1,218 trading days

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.