Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.650	7.950	7.450	7.950	7.517	3,708,020
2025-10-20	7.550	7.700	7.500	7.550	7.139	1,456,072
2025-10-17	7.850	8.050	7.400	7.500	7.091	3,914,055
2025-10-16	7.900	8.000	7.750	7.900	7.469	2,265,470
2025-10-15	8.050	8.050	7.750	7.850	7.422	3,167,671
2025-10-14	8.650	8.650	7.850	7.850	7.422	7,839,899
2025-10-10	8.750	8.900	8.550	8.650	8.179	4,145,416
2025-10-09	8.800	8.900	8.700	8.800	8.320	2,912,484
2025-10-08	9.150	9.150	8.800	8.800	8.320	3,951,863
2025-10-07	8.700	9.150	8.550	9.150	8.651	5,912,213
2025-10-06	8.700	8.900	8.650	8.750	8.273	3,146,428
2025-10-03	9.200	9.200	8.550	8.750	8.273	6,605,196
2025-10-02	8.950	9.250	8.950	9.000	8.510	5,024,733
2025-10-01	9.150	9.250	8.850	8.850	8.368	4,486,392
2025-09-30	9.300	9.400	9.100	9.150	8.651	4,057,043
2025-09-29	9.700	9.800	9.050	9.300	8.793	9,205,063
2025-09-26	9.400	9.600	9.250	9.450	8.935	6,987,439
2025-09-25	9.100	9.850	8.800	9.350	8.840	24,425,039
2025-09-24	8.600	8.800	8.600	8.800	8.320	4,805,781
2025-09-23	8.600	8.750	8.400	8.500	8.037	3,488,177
2025-09-22	9.100	9.100	8.500	8.650	8.179	5,494,702
2025-09-19	8.650	9.000	8.450	8.900	8.415	8,538,821
2025-09-18	8.150	8.900	8.150	8.650	8.179	19,425,840
2025-09-17	7.500	8.400	7.500	8.150	7.706	14,195,180
2025-09-16	7.350	7.500	7.350	7.450	7.044	2,028,736
2025-09-15	7.350	7.350	7.150	7.350	6.949	2,976,000
2025-09-12	7.250	7.550	7.200	7.250	6.855	6,558,397
2025-09-11	7.300	7.300	7.150	7.150	6.760	1,363,104
2025-09-10	7.200	7.400	7.150	7.250	6.855	3,104,130
2025-09-09	7.250	7.300	7.050	7.150	6.760	3,873,626
2025-09-08	7.200	7.350	7.100	7.250	6.855	5,801,355
2025-09-05	6.800	7.150	6.700	6.950	6.571	8,230,480
2025-09-04	6.300	6.750	6.300	6.600	6.240	5,036,893
2025-09-03	6.150	6.250	6.100	6.200	5.862	1,072,028
2025-09-02	6.100	6.150	6.100	6.100	5.768	409,213
2025-09-01	6.050	6.100	6.000	6.100	5.768	475,515
2025-08-29	6.000	6.050	5.950	6.000	5.673	564,507
2025-08-28	6.000	6.050	5.950	6.050	5.720	482,833
2025-08-27	5.950	6.100	5.950	6.000	5.673	754,215
2025-08-26	6.100	6.100	5.950	5.950	5.626	980,574
2025-08-25	6.200	6.250	6.150	6.250	5.739	1,030,628
2025-08-22	6.150	6.200	6.100	6.150	5.647	448,317
2025-08-21	6.150	6.150	6.100	6.100	5.601	641,604
2025-08-20	6.100	6.150	6.000	6.150	5.647	1,051,942
2025-08-19	6.150	6.250	6.100	6.100	5.601	1,489,358
2025-08-18	6.100	6.300	6.100	6.150	5.647	2,041,573
2025-08-15	5.950	6.200	5.850	6.100	5.601	5,556,939
2025-08-14	7.200	7.200	5.600	5.850	5.372	20,539,711
2025-08-13	7.000	7.150	6.900	7.050	6.474	860,093
2025-08-08	6.900	7.050	6.900	7.050	6.474	678,355
2025-08-07	6.900	7.150	6.900	6.900	6.336	1,325,336
2025-08-06	6.500	6.850	6.500	6.800	6.244	1,306,741
2025-08-05	6.300	6.500	6.300	6.500	5.969	423,301
2025-08-04	6.400	6.400	6.000	6.300	5.785	1,217,397
2025-08-01	6.700	6.700	6.350	6.450	5.923	587,910
2025-07-31	6.750	6.750	6.550	6.600	6.061	654,291
2025-07-30	6.500	6.750	6.400	6.750	6.198	1,109,510
2025-07-29	6.450	6.500	6.300	6.500	5.969	457,310
2025-07-25	6.400	6.450	6.250	6.300	5.785	244,257
2025-07-24	6.400	6.500	6.100	6.400	5.877	1,906,848

← NewerPage 5 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.