Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.400	6.500	6.250	6.500	6.146	2,049,160
2026-01-20	6.450	6.550	6.350	6.400	6.051	2,766,016
2026-01-19	6.100	6.500	6.100	6.400	6.051	2,650,241
2026-01-16	5.900	6.150	5.900	6.150	5.815	1,167,749
2026-01-15	5.750	6.000	5.650	5.900	5.578	1,092,775
2026-01-14	5.600	5.700	5.500	5.650	5.342	546,858
2026-01-13	5.750	5.850	5.500	5.550	5.248	1,092,672
2026-01-12	5.900	5.950	5.750	5.750	5.437	1,362,115
2026-01-09	6.150	6.150	5.800	5.900	5.578	1,299,626
2026-01-08	6.050	6.100	6.000	6.050	5.720	658,780
2026-01-07	5.900	6.150	5.850	6.150	5.815	1,525,809
2026-01-06	6.500	6.500	5.800	6.000	5.673	4,786,932
2026-01-05	6.500	6.500	6.350	6.400	6.051	833,302
2025-12-30	6.500	6.550	6.400	6.500	6.146	369,229
2025-12-29	6.350	6.450	6.350	6.450	6.098	299,711
2025-12-26	6.550	6.550	6.350	6.350	6.004	1,318,136
2025-12-25	6.850	6.900	6.500	6.550	6.193	2,267,849
2025-12-24	6.800	6.850	6.750	6.800	6.429	555,637
2025-12-23	6.550	6.800	6.550	6.750	6.382	2,565,617
2025-12-22	6.500	6.650	6.400	6.500	6.146	1,423,729
2025-12-19	6.650	6.650	6.500	6.500	6.146	1,116,943
2025-12-18	6.750	6.800	6.600	6.600	6.240	1,504,515
2025-12-17	6.700	6.900	6.700	6.750	6.382	1,409,122
2025-12-16	6.800	6.900	6.650	6.700	6.335	1,712,021
2025-12-15	6.550	6.800	6.500	6.800	6.429	1,395,483
2025-12-12	6.600	6.650	6.550	6.600	6.240	452,200
2025-12-11	6.650	6.650	6.550	6.550	6.193	298,121
2025-12-09	6.600	6.650	6.550	6.650	6.288	221,814
2025-12-08	6.700	6.800	6.550	6.550	6.193	1,077,600
2025-12-04	6.650	6.700	6.650	6.700	6.335	324,705
2025-12-03	6.800	6.850	6.650	6.650	6.288	942,702
2025-12-02	6.800	6.800	6.700	6.800	6.429	548,162
2025-12-01	6.750	6.800	6.700	6.750	6.382	1,006,959
2025-11-28	6.500	6.800	6.500	6.700	6.335	1,685,939
2025-11-27	6.300	6.500	6.300	6.500	6.146	465,003
2025-11-26	6.550	6.600	6.250	6.300	5.957	1,285,819
2025-11-25	6.450	6.550	6.450	6.500	6.146	424,285
2025-11-24	6.450	6.600	6.350	6.450	6.098	764,772
2025-11-21	6.550	6.600	6.300	6.400	6.051	1,615,530
2025-11-20	6.650	6.800	6.550	6.600	6.240	1,363,828
2025-11-19	6.700	6.750	6.550	6.600	6.240	1,858,185
2025-11-18	6.700	6.800	6.600	6.700	6.335	2,649,934
2025-11-17	6.600	6.800	6.550	6.700	6.335	2,372,967
2025-11-14	6.850	6.950	6.350	6.450	6.098	6,022,179
2025-11-13	6.750	6.750	6.400	6.650	6.288	2,669,184
2025-11-12	7.050	7.050	6.650	6.750	6.382	2,838,786
2025-11-11	7.200	7.200	7.000	7.050	6.666	1,487,838
2025-11-10	7.200	7.300	7.100	7.150	6.760	1,790,657
2025-11-07	7.150	7.250	7.000	7.050	6.666	1,673,056
2025-11-06	7.050	7.250	7.050	7.150	6.760	1,077,896
2025-11-05	7.250	7.300	6.900	7.050	6.666	1,834,826
2025-11-04	7.400	7.600	7.250	7.350	6.949	1,272,593
2025-11-03	7.400	7.500	7.300	7.400	6.997	746,214
2025-10-31	7.500	7.500	7.300	7.400	6.997	984,411
2025-10-30	7.400	7.700	7.350	7.500	7.091	2,076,519
2025-10-29	7.350	7.450	7.300	7.400	6.997	543,952
2025-10-28	7.500	7.500	7.150	7.350	6.949	1,360,167
2025-10-27	7.650	7.750	7.450	7.500	7.091	1,766,363
2025-10-24	7.850	7.900	7.650	7.650	7.233	1,697,866
2025-10-22	7.900	7.900	7.750	7.850	7.422	2,793,732

← NewerPage 4 of 21 · 1,212 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.