Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.050 | 6.150 | 5.900 | 5.900 | 5.418 | 2,016,284 |
| 2024-10-22 | 6.300 | 6.350 | 6.100 | 6.100 | 5.601 | 1,979,762 |
| 2024-10-21 | 6.100 | 6.300 | 6.050 | 6.300 | 5.785 | 3,211,231 |
| 2024-10-18 | 6.000 | 6.300 | 5.900 | 6.100 | 5.601 | 6,700,044 |
| 2024-10-17 | 6.000 | 6.050 | 5.900 | 5.950 | 5.464 | 576,940 |
| 2024-10-16 | 5.800 | 6.050 | 5.750 | 6.000 | 5.510 | 1,205,493 |
| 2024-10-15 | 5.900 | 5.900 | 5.750 | 5.750 | 5.280 | 612,963 |
| 2024-10-11 | 5.850 | 5.950 | 5.850 | 5.850 | 5.372 | 236,661 |
| 2024-10-10 | 5.950 | 5.950 | 5.800 | 5.850 | 5.372 | 383,021 |
| 2024-10-09 | 5.950 | 6.050 | 5.900 | 5.900 | 5.418 | 293,136 |
| 2024-10-08 | 5.900 | 6.000 | 5.900 | 5.950 | 5.464 | 213,619 |
| 2024-10-07 | 5.800 | 5.950 | 5.800 | 5.950 | 5.464 | 545,725 |
| 2024-10-04 | 5.950 | 5.950 | 5.700 | 5.800 | 5.326 | 2,173,919 |
| 2024-10-03 | 6.100 | 6.150 | 6.000 | 6.000 | 5.510 | 1,003,351 |
| 2024-10-02 | 6.300 | 6.350 | 6.050 | 6.100 | 5.601 | 1,244,814 |
| 2024-10-01 | 6.100 | 6.350 | 6.100 | 6.300 | 5.785 | 1,170,024 |
| 2024-09-30 | 6.050 | 6.150 | 6.000 | 6.100 | 5.601 | 611,302 |
| 2024-09-27 | 6.100 | 6.250 | 6.050 | 6.050 | 5.556 | 736,122 |
| 2024-09-26 | 6.300 | 6.300 | 6.050 | 6.100 | 5.601 | 1,266,476 |
| 2024-09-25 | 6.250 | 6.350 | 6.100 | 6.250 | 5.739 | 1,080,393 |
| 2024-09-24 | 6.150 | 6.250 | 6.000 | 6.200 | 5.693 | 1,652,654 |
| 2024-09-23 | 6.300 | 6.350 | 6.000 | 6.100 | 5.601 | 2,230,942 |
| 2024-09-20 | 6.500 | 6.500 | 6.250 | 6.300 | 5.785 | 3,302,047 |
| 2024-09-19 | 6.400 | 6.550 | 6.350 | 6.500 | 5.969 | 1,728,575 |
| 2024-09-18 | 6.650 | 6.700 | 6.300 | 6.400 | 5.877 | 3,972,046 |
| 2024-09-17 | 6.850 | 6.900 | 6.650 | 6.700 | 6.152 | 1,537,271 |
| 2024-09-16 | 6.750 | 6.900 | 6.700 | 6.800 | 6.244 | 2,453,626 |
| 2024-09-13 | 6.950 | 6.950 | 6.650 | 6.750 | 6.198 | 2,086,998 |
| 2024-09-12 | 6.550 | 6.850 | 6.550 | 6.850 | 6.290 | 1,971,309 |
| 2024-09-11 | 6.600 | 6.650 | 6.450 | 6.500 | 5.969 | 1,400,040 |
| 2024-09-10 | 6.800 | 6.900 | 6.600 | 6.600 | 6.061 | 2,124,146 |
| 2024-09-09 | 6.750 | 6.850 | 6.550 | 6.750 | 6.198 | 3,009,837 |
| 2024-09-06 | 6.950 | 6.950 | 6.700 | 6.750 | 6.198 | 2,300,507 |
| 2024-09-05 | 7.000 | 7.000 | 6.700 | 6.900 | 6.336 | 4,670,490 |
| 2024-09-04 | 6.500 | 6.900 | 6.450 | 6.850 | 6.290 | 5,286,057 |
| 2024-09-03 | 6.650 | 6.750 | 6.500 | 6.550 | 6.015 | 5,726,224 |
| 2024-09-02 | 6.050 | 6.750 | 6.050 | 6.650 | 6.107 | 12,073,050 |
| 2024-08-30 | 5.850 | 6.100 | 5.850 | 6.000 | 5.510 | 973,014 |
| 2024-08-29 | 6.000 | 6.050 | 5.750 | 5.800 | 5.326 | 1,043,009 |
| 2024-08-28 | 6.150 | 6.200 | 6.000 | 6.000 | 5.510 | 1,099,248 |
| 2024-08-27 | 6.150 | 6.300 | 6.050 | 6.050 | 5.556 | 1,640,440 |
| 2024-08-26 | 6.250 | 6.450 | 6.150 | 6.350 | 5.620 | 2,399,233 |
| 2024-08-23 | 6.200 | 6.350 | 6.150 | 6.200 | 5.487 | 1,465,383 |
| 2024-08-22 | 6.300 | 6.350 | 6.200 | 6.200 | 5.487 | 868,439 |
| 2024-08-21 | 6.200 | 6.400 | 6.150 | 6.300 | 5.576 | 3,054,880 |
| 2024-08-20 | 6.350 | 6.400 | 6.150 | 6.250 | 5.531 | 1,473,817 |
| 2024-08-19 | 6.150 | 6.450 | 6.000 | 6.250 | 5.531 | 3,689,261 |
| 2024-08-16 | 5.900 | 6.300 | 5.800 | 6.200 | 5.487 | 5,929,081 |
| 2024-08-15 | 5.700 | 5.900 | 5.600 | 5.800 | 5.133 | 2,728,653 |
| 2024-08-14 | 5.100 | 6.100 | 5.100 | 5.700 | 5.045 | 15,287,920 |
| 2024-08-13 | 4.780 | 4.840 | 4.780 | 4.840 | 4.283 | 605,710 |
| 2024-08-09 | 4.820 | 4.840 | 4.740 | 4.740 | 4.195 | 366,020 |
| 2024-08-08 | 4.800 | 4.840 | 4.760 | 4.780 | 4.230 | 451,000 |
| 2024-08-07 | 4.820 | 4.880 | 4.760 | 4.760 | 4.213 | 425,215 |
| 2024-08-06 | 4.840 | 4.880 | 4.720 | 4.780 | 4.230 | 290,830 |
| 2024-08-05 | 4.820 | 4.920 | 4.760 | 4.760 | 4.213 | 699,327 |
| 2024-08-02 | 5.000 | 5.100 | 4.940 | 4.940 | 4.372 | 473,075 |
| 2024-08-01 | 5.050 | 5.250 | 5.000 | 5.050 | 4.469 | 1,472,205 |
| 2024-07-31 | 4.760 | 5.250 | 4.600 | 5.050 | 4.469 | 4,323,341 |
| 2024-07-30 | 4.800 | 4.880 | 4.740 | 4.740 | 4.195 | 380,212 |
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.