Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.450	6.450	6.300	6.350	6.195	270,774
2026-04-21	6.350	6.450	6.350	6.400	6.243	406,629
2026-04-20	6.350	6.400	6.300	6.300	6.146	403,314
2026-04-17	6.350	6.400	6.250	6.300	6.146	348,862
2026-04-16	6.350	6.400	6.300	6.400	6.243	381,105
2026-04-10	6.300	6.350	6.250	6.250	6.097	268,207
2026-04-09	6.450	6.500	6.300	6.300	6.146	985,000
2026-04-08	6.350	6.700	6.300	6.500	6.341	2,389,595
2026-04-07	6.200	6.300	6.100	6.200	6.048	484,904
2026-04-03	6.400	6.400	6.150	6.150	5.999	659,870
2026-04-02	6.350	6.500	6.200	6.350	6.195	1,269,017
2026-04-01	6.400	6.500	6.350	6.350	6.195	831,088
2026-03-31	6.450	6.500	6.250	6.300	6.146	932,404
2026-03-30	6.100	6.550	6.050	6.400	6.243	1,660,050
2026-03-27	6.250	6.300	6.150	6.200	6.048	303,000
2026-03-26	6.250	6.300	6.150	6.250	6.097	357,195
2026-03-25	6.250	6.350	6.200	6.350	6.195	735,274
2026-03-24	6.100	6.200	6.050	6.100	5.951	472,686
2026-03-23	6.050	6.150	6.000	6.050	5.902	1,001,732
2026-03-20	6.250	6.300	6.200	6.250	6.097	347,760
2026-03-19	6.400	6.450	6.150	6.150	5.999	1,357,481
2026-03-18	6.450	6.550	6.300	6.400	6.243	868,100
2026-03-17	6.450	6.550	6.450	6.450	6.292	513,564
2026-03-16	6.600	6.650	6.400	6.500	6.341	966,270
2026-03-13	6.300	6.600	6.250	6.550	6.390	1,349,655
2026-03-12	6.200	6.350	6.100	6.300	6.146	580,216
2026-03-11	6.300	6.300	6.200	6.200	6.048	1,439,487
2026-03-10	6.600	6.650	6.450	6.500	6.146	2,186,943
2026-03-09	6.250	6.500	6.200	6.500	6.146	771,611
2026-03-06	6.450	6.600	6.400	6.550	6.193	457,454
2026-03-05	6.750	6.750	6.350	6.500	6.146	1,493,163
2026-03-04	6.100	6.350	6.050	6.300	5.957	3,083,209
2026-03-02	6.800	6.950	6.550	6.550	6.193	3,333,036
2026-02-27	7.300	7.450	7.000	7.200	6.808	7,568,961
2026-02-26	7.500	7.600	7.050	7.300	6.902	8,606,556
2026-02-25	7.450	7.450	7.250	7.300	6.902	1,777,121
2026-02-24	7.050	7.450	6.950	7.450	7.044	2,773,511
2026-02-23	7.100	7.300	6.900	7.100	6.713	3,300,646
2026-02-20	7.550	7.600	7.050	7.200	6.808	5,196,857
2026-02-19	7.650	7.700	7.450	7.500	7.091	3,653,893
2026-02-18	7.650	7.750	7.450	7.600	7.186	4,777,322
2026-02-17	7.450	7.700	7.200	7.600	7.186	4,186,621
2026-02-16	7.450	7.550	7.350	7.500	7.091	2,263,005
2026-02-13	7.650	7.800	7.400	7.450	7.044	5,730,962
2026-02-12	7.350	7.650	7.250	7.650	7.233	5,082,478
2026-02-11	7.350	7.650	7.250	7.400	6.997	6,603,572
2026-02-10	7.400	7.550	7.200	7.400	6.997	15,293,730
2026-02-09	6.550	7.500	6.450	7.250	6.855	23,028,850
2026-02-06	6.200	6.250	6.150	6.150	5.815	514,365
2026-02-05	6.150	6.250	6.100	6.200	5.862	930,010
2026-02-04	6.250	6.300	6.100	6.200	5.862	488,345
2026-02-03	6.100	6.300	6.100	6.250	5.909	964,047
2026-02-02	6.150	6.150	5.900	6.050	5.720	1,399,013
2026-01-30	6.200	6.200	6.150	6.200	5.862	281,225
2026-01-29	6.300	6.300	6.150	6.200	5.862	573,743
2026-01-28	6.450	6.450	6.200	6.250	5.909	957,708
2026-01-27	6.300	6.400	6.300	6.400	6.051	1,492,626
2026-01-26	6.300	6.350	6.250	6.300	5.957	627,114
2026-01-23	6.350	6.400	6.300	6.350	6.004	562,611
2026-01-22	6.450	6.500	6.250	6.350	6.004	1,062,123

← NewerPage 3 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.