Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.950 | 7.100 | 6.900 | 7.050 | 6.474 | 1,002,603 |
| 2025-01-21 | 6.850 | 7.100 | 6.800 | 7.050 | 6.474 | 1,260,603 |
| 2025-01-20 | 6.800 | 6.950 | 6.750 | 6.850 | 6.290 | 572,150 |
| 2025-01-17 | 6.900 | 7.050 | 6.700 | 6.900 | 6.336 | 2,376,390 |
| 2025-01-16 | 7.100 | 7.150 | 6.900 | 7.000 | 6.428 | 1,265,908 |
| 2025-01-15 | 6.900 | 7.100 | 6.850 | 7.100 | 6.520 | 1,474,696 |
| 2025-01-14 | 7.150 | 7.150 | 6.900 | 6.900 | 6.336 | 2,169,196 |
| 2025-01-13 | 6.950 | 7.150 | 6.850 | 7.100 | 6.520 | 3,175,853 |
| 2025-01-10 | 7.900 | 7.900 | 6.850 | 7.000 | 6.428 | 11,526,000 |
| 2025-01-09 | 8.450 | 8.500 | 7.850 | 7.900 | 7.254 | 7,490,264 |
| 2025-01-08 | 8.150 | 8.500 | 8.100 | 8.450 | 7.759 | 9,724,302 |
| 2025-01-07 | 7.950 | 8.200 | 7.950 | 8.150 | 7.484 | 1,761,399 |
| 2025-01-06 | 8.000 | 8.050 | 7.850 | 8.000 | 7.346 | 1,412,921 |
| 2025-01-03 | 8.000 | 8.300 | 7.950 | 8.050 | 7.392 | 3,354,485 |
| 2025-01-02 | 8.000 | 8.050 | 7.900 | 8.000 | 7.346 | 1,782,563 |
| 2024-12-30 | 8.000 | 8.350 | 7.900 | 8.050 | 7.392 | 3,449,474 |
| 2024-12-27 | 7.900 | 8.150 | 7.900 | 8.000 | 7.346 | 1,886,500 |
| 2024-12-26 | 8.050 | 8.050 | 7.850 | 7.900 | 7.254 | 2,020,252 |
| 2024-12-25 | 8.000 | 8.150 | 7.850 | 8.100 | 7.438 | 1,927,781 |
| 2024-12-24 | 8.200 | 8.200 | 7.900 | 8.000 | 7.346 | 1,940,807 |
| 2024-12-23 | 7.950 | 8.250 | 7.950 | 8.200 | 7.530 | 1,872,800 |
| 2024-12-20 | 8.050 | 8.150 | 7.850 | 7.900 | 7.254 | 1,761,942 |
| 2024-12-19 | 8.300 | 8.300 | 7.950 | 8.050 | 7.392 | 3,689,875 |
| 2024-12-18 | 8.350 | 8.550 | 8.150 | 8.350 | 7.668 | 3,383,608 |
| 2024-12-17 | 8.300 | 8.650 | 8.250 | 8.350 | 7.668 | 5,127,813 |
| 2024-12-16 | 8.350 | 8.450 | 8.250 | 8.300 | 7.622 | 1,612,624 |
| 2024-12-13 | 8.000 | 8.500 | 7.800 | 8.400 | 7.713 | 8,190,270 |
| 2024-12-12 | 8.200 | 8.500 | 7.950 | 8.000 | 7.346 | 3,705,811 |
| 2024-12-11 | 8.400 | 8.600 | 8.100 | 8.200 | 7.530 | 3,769,205 |
| 2024-12-09 | 8.500 | 8.600 | 8.150 | 8.400 | 7.713 | 3,523,063 |
| 2024-12-06 | 8.750 | 8.900 | 8.500 | 8.500 | 7.805 | 2,339,856 |
| 2024-12-04 | 8.850 | 8.900 | 8.700 | 8.800 | 8.081 | 3,246,443 |
| 2024-12-03 | 8.650 | 8.850 | 8.450 | 8.850 | 8.127 | 5,522,913 |
| 2024-12-02 | 8.500 | 8.850 | 8.400 | 8.600 | 7.897 | 9,546,711 |
| 2024-11-29 | 8.200 | 8.350 | 7.950 | 8.300 | 7.622 | 7,805,417 |
| 2024-11-28 | 8.300 | 8.500 | 7.450 | 8.150 | 7.484 | 22,196,311 |
| 2024-11-27 | 8.600 | 9.150 | 8.300 | 8.300 | 7.622 | 24,658,711 |
| 2024-11-26 | 8.350 | 8.550 | 8.300 | 8.500 | 7.805 | 5,143,204 |
| 2024-11-25 | 8.450 | 8.450 | 8.200 | 8.300 | 7.622 | 2,841,649 |
| 2024-11-22 | 8.250 | 8.700 | 8.250 | 8.500 | 7.805 | 11,337,120 |
| 2024-11-21 | 8.500 | 8.650 | 8.200 | 8.200 | 7.530 | 6,897,794 |
| 2024-11-20 | 8.400 | 8.650 | 8.150 | 8.600 | 7.897 | 7,143,436 |
| 2024-11-19 | 8.200 | 8.550 | 8.100 | 8.400 | 7.713 | 11,291,220 |
| 2024-11-18 | 8.700 | 8.950 | 8.050 | 8.150 | 7.484 | 12,405,630 |
| 2024-11-15 | 8.200 | 8.750 | 7.900 | 8.700 | 7.989 | 24,693,529 |
| 2024-11-14 | 7.000 | 8.100 | 6.950 | 8.050 | 7.392 | 31,695,920 |
| 2024-11-13 | 6.250 | 6.600 | 6.250 | 6.450 | 5.923 | 2,526,531 |
| 2024-11-12 | 6.650 | 6.650 | 6.200 | 6.200 | 5.693 | 2,088,545 |
| 2024-11-11 | 6.650 | 6.800 | 6.550 | 6.600 | 6.061 | 3,527,633 |
| 2024-11-08 | 6.200 | 6.850 | 6.150 | 6.650 | 6.107 | 7,949,270 |
| 2024-11-07 | 6.250 | 6.250 | 6.050 | 6.150 | 5.647 | 939,764 |
| 2024-11-06 | 6.250 | 6.350 | 6.200 | 6.200 | 5.693 | 2,877,060 |
| 2024-11-05 | 6.050 | 6.400 | 6.050 | 6.350 | 5.831 | 2,745,499 |
| 2024-11-04 | 5.950 | 6.100 | 5.950 | 6.050 | 5.556 | 668,081 |
| 2024-11-01 | 6.050 | 6.050 | 5.900 | 5.900 | 5.418 | 630,611 |
| 2024-10-31 | 6.050 | 6.050 | 6.000 | 6.000 | 5.510 | 826,468 |
| 2024-10-30 | 6.150 | 6.200 | 6.050 | 6.050 | 5.556 | 533,244 |
| 2024-10-29 | 5.950 | 6.200 | 5.900 | 6.150 | 5.647 | 1,654,916 |
| 2024-10-28 | 6.000 | 6.000 | 5.900 | 5.900 | 5.418 | 259,032 |
| 2024-10-25 | 5.900 | 6.050 | 5.850 | 5.950 | 5.464 | 645,322 |
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.