Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.350	6.600	6.350	6.550	6.015	622,908
2025-07-22	6.500	6.500	6.250	6.350	5.831	634,490
2025-07-21	6.800	6.850	6.400	6.450	5.923	1,411,179
2025-07-18	6.350	6.700	6.350	6.700	6.152	833,705
2025-07-17	6.300	6.500	6.300	6.350	5.831	825,450
2025-07-16	6.350	6.500	6.250	6.300	5.785	472,637
2025-07-15	6.100	6.500	6.100	6.450	5.923	1,254,466
2025-07-14	5.900	6.200	5.900	6.150	5.647	695,181
2025-07-11	5.950	6.050	5.850	5.950	5.464	378,809
2025-07-09	6.000	6.000	5.800	5.900	5.418	375,906
2025-07-08	5.750	6.100	5.750	6.000	5.510	550,347
2025-07-07	5.800	5.950	5.800	5.850	5.372	218,222
2025-07-04	6.050	6.150	5.800	5.900	5.418	1,377,993
2025-07-03	5.750	6.150	5.750	6.050	5.556	1,458,360
2025-07-02	5.650	5.800	5.600	5.800	5.326	296,142
2025-07-01	5.650	5.800	5.600	5.700	5.234	313,383
2025-06-30	5.700	5.800	5.650	5.700	5.234	237,511
2025-06-27	5.950	6.050	5.600	5.650	5.188	898,918
2025-06-26	5.550	5.950	5.550	5.900	5.418	1,215,410
2025-06-25	5.800	5.800	5.350	5.650	5.188	1,396,922
2025-06-24	5.500	5.800	5.500	5.700	5.234	467,319
2025-06-23	5.600	5.750	5.400	5.450	5.005	686,063
2025-06-20	5.550	5.800	5.550	5.750	5.280	477,503
2025-06-19	5.750	5.800	5.600	5.650	5.188	963,824
2025-06-18	5.950	5.950	5.850	5.900	5.418	351,522
2025-06-17	6.000	6.000	5.850	5.950	5.464	592,674
2025-06-16	6.100	6.100	5.900	6.000	5.510	446,108
2025-06-13	6.650	6.650	6.200	6.200	5.693	821,619
2025-06-12	6.650	6.950	6.650	6.700	6.152	585,900
2025-06-11	6.750	6.750	6.600	6.600	6.061	201,753
2025-06-10	6.850	6.900	6.700	6.700	6.152	211,100
2025-06-09	6.700	6.900	6.700	6.800	6.244	297,313
2025-06-06	6.600	6.750	6.600	6.700	6.152	74,952
2025-06-05	6.600	6.750	6.550	6.700	6.152	310,601
2025-06-04	6.900	6.900	6.550	6.700	6.152	582,526
2025-05-30	6.900	7.150	6.800	6.900	6.336	779,611
2025-05-29	6.700	6.950	6.700	6.950	6.382	356,318
2025-05-28	6.900	6.900	6.700	6.700	6.152	204,101
2025-05-27	7.050	7.050	6.600	6.900	6.336	732,355
2025-05-26	7.100	7.150	7.000	7.050	6.474	240,206
2025-05-23	7.000	7.200	7.000	7.050	6.474	253,406
2025-05-22	7.150	7.200	6.950	7.050	6.474	642,304
2025-05-21	7.350	7.550	7.200	7.200	6.612	937,712
2025-05-20	7.200	7.300	7.150	7.300	6.703	202,020
2025-05-19	7.350	7.400	7.150	7.150	6.566	425,604
2025-05-16	7.700	7.700	7.300	7.400	6.795	998,805
2025-05-15	7.600	7.800	7.450	7.600	6.979	1,306,306
2025-05-14	7.800	8.050	7.400	7.600	6.979	6,434,965
2025-05-13	6.950	7.250	6.900	7.150	6.566	1,622,183
2025-05-09	6.550	6.900	6.550	6.850	6.290	797,428
2025-05-08	6.200	6.650	6.200	6.600	6.061	866,309
2025-05-07	6.150	6.350	6.150	6.300	5.785	232,601
2025-05-06	6.350	6.350	6.150	6.250	5.739	351,210
2025-05-02	6.500	6.550	6.350	6.450	5.923	219,202
2025-04-30	6.550	6.550	6.450	6.500	5.969	181,391
2025-04-29	6.550	6.600	6.450	6.550	6.015	411,807
2025-04-28	6.700	6.750	6.500	6.600	6.061	317,500
2025-04-25	6.400	6.750	6.250	6.700	6.152	1,658,235
2025-04-24	6.150	6.350	6.100	6.300	5.785	580,301
2025-04-23	6.150	6.350	6.150	6.200	5.693	561,011

← NewerPage 6 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.