Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.050 | 6.150 | 6.000 | 6.150 | 5.647 | 272,541 |
| 2025-04-21 | 6.350 | 6.350 | 5.950 | 6.050 | 5.556 | 692,824 |
| 2025-04-18 | 5.950 | 6.350 | 5.900 | 6.250 | 5.739 | 842,640 |
| 2025-04-17 | 5.850 | 6.050 | 5.800 | 5.900 | 5.418 | 470,635 |
| 2025-04-16 | 5.550 | 5.900 | 5.400 | 5.800 | 5.326 | 365,708 |
| 2025-04-11 | 5.700 | 5.750 | 5.450 | 5.550 | 5.096 | 697,160 |
| 2025-04-10 | 5.850 | 5.900 | 5.700 | 5.700 | 5.234 | 748,110 |
| 2025-04-09 | 5.700 | 5.800 | 5.500 | 5.650 | 5.188 | 801,525 |
| 2025-04-08 | 5.900 | 5.950 | 5.700 | 5.750 | 5.280 | 1,037,477 |
| 2025-04-04 | 6.200 | 6.200 | 6.000 | 6.100 | 5.601 | 340,713 |
| 2025-04-03 | 5.900 | 6.250 | 5.900 | 6.200 | 5.693 | 716,587 |
| 2025-04-02 | 5.850 | 6.000 | 5.850 | 5.900 | 5.418 | 247,313 |
| 2025-04-01 | 5.750 | 5.900 | 5.750 | 5.850 | 5.372 | 120,110 |
| 2025-03-31 | 5.800 | 5.850 | 5.750 | 5.800 | 5.326 | 360,577 |
| 2025-03-28 | 5.950 | 5.950 | 5.850 | 5.850 | 5.372 | 177,210 |
| 2025-03-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.418 | 107,910 |
| 2025-03-26 | 6.000 | 6.000 | 5.900 | 5.950 | 5.464 | 236,228 |
| 2025-03-25 | 6.050 | 6.050 | 5.900 | 5.950 | 5.464 | 329,124 |
| 2025-03-24 | 5.850 | 6.050 | 5.850 | 6.000 | 5.510 | 249,315 |
| 2025-03-21 | 5.950 | 6.000 | 5.850 | 5.850 | 5.372 | 375,205 |
| 2025-03-20 | 6.150 | 6.150 | 5.900 | 5.950 | 5.464 | 374,012 |
| 2025-03-19 | 6.000 | 6.200 | 6.000 | 6.100 | 5.601 | 1,038,110 |
| 2025-03-18 | 5.850 | 6.100 | 5.800 | 5.950 | 5.464 | 1,148,624 |
| 2025-03-17 | 5.800 | 5.950 | 5.750 | 5.850 | 5.372 | 502,035 |
| 2025-03-14 | 5.700 | 5.900 | 5.600 | 5.800 | 5.326 | 517,916 |
| 2025-03-13 | 5.650 | 5.750 | 5.600 | 5.650 | 5.188 | 660,310 |
| 2025-03-12 | 5.950 | 5.950 | 5.650 | 5.650 | 5.188 | 1,545,926 |
| 2025-03-11 | 5.850 | 6.050 | 5.800 | 6.000 | 5.510 | 822,108 |
| 2025-03-10 | 6.050 | 6.050 | 5.850 | 5.850 | 5.372 | 1,323,890 |
| 2025-03-07 | 5.950 | 6.150 | 5.950 | 6.100 | 5.601 | 635,077 |
| 2025-03-06 | 6.200 | 6.200 | 5.950 | 5.950 | 5.464 | 1,189,679 |
| 2025-03-05 | 6.050 | 6.200 | 6.000 | 6.100 | 5.601 | 1,446,819 |
| 2025-03-04 | 6.350 | 6.450 | 5.800 | 6.100 | 5.601 | 3,531,356 |
| 2025-03-03 | 6.550 | 6.650 | 6.400 | 6.450 | 5.923 | 2,186,314 |
| 2025-02-28 | 6.150 | 6.800 | 6.000 | 6.600 | 6.061 | 7,862,141 |
| 2025-02-27 | 7.250 | 7.350 | 6.800 | 6.950 | 6.382 | 1,746,502 |
| 2025-02-26 | 7.100 | 7.300 | 7.050 | 7.200 | 6.612 | 955,898 |
| 2025-02-25 | 7.250 | 7.250 | 7.000 | 7.100 | 6.520 | 1,324,605 |
| 2025-02-24 | 7.150 | 7.500 | 7.050 | 7.300 | 6.703 | 1,848,876 |
| 2025-02-21 | 7.100 | 7.200 | 7.000 | 7.200 | 6.612 | 714,906 |
| 2025-02-20 | 7.150 | 7.200 | 7.000 | 7.150 | 6.566 | 1,105,887 |
| 2025-02-19 | 7.000 | 7.100 | 6.950 | 7.100 | 6.520 | 400,051 |
| 2025-02-18 | 6.900 | 7.200 | 6.750 | 7.000 | 6.428 | 1,880,914 |
| 2025-02-17 | 6.250 | 6.850 | 6.200 | 6.800 | 6.244 | 2,097,104 |
| 2025-02-14 | 6.100 | 6.350 | 6.050 | 6.250 | 5.739 | 1,001,410 |
| 2025-02-13 | 6.350 | 6.350 | 6.100 | 6.100 | 5.601 | 832,735 |
| 2025-02-11 | 6.200 | 6.400 | 6.150 | 6.400 | 5.877 | 644,911 |
| 2025-02-10 | 6.250 | 6.300 | 6.100 | 6.200 | 5.693 | 405,010 |
| 2025-02-07 | 6.300 | 6.350 | 6.000 | 6.350 | 5.831 | 1,983,039 |
| 2025-02-06 | 6.450 | 6.500 | 6.200 | 6.300 | 5.785 | 1,695,871 |
| 2025-02-05 | 6.500 | 6.700 | 6.400 | 6.450 | 5.923 | 912,066 |
| 2025-02-04 | 6.600 | 6.700 | 6.500 | 6.500 | 5.969 | 955,522 |
| 2025-02-03 | 6.350 | 6.550 | 6.350 | 6.550 | 6.015 | 1,567,153 |
| 2025-01-31 | 6.800 | 6.900 | 6.500 | 6.600 | 6.061 | 2,112,739 |
| 2025-01-30 | 6.900 | 6.950 | 6.750 | 6.800 | 6.244 | 1,636,370 |
| 2025-01-29 | 6.950 | 7.100 | 6.850 | 6.950 | 6.382 | 537,227 |
| 2025-01-28 | 6.950 | 7.000 | 6.800 | 7.000 | 6.428 | 1,360,702 |
| 2025-01-27 | 7.250 | 7.250 | 7.000 | 7.000 | 6.428 | 1,041,201 |
| 2025-01-24 | 6.950 | 7.250 | 6.900 | 7.250 | 6.657 | 3,302,311 |
| 2025-01-23 | 7.050 | 7.250 | 6.950 | 6.950 | 6.382 | 1,821,410 |
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.