Forth Smart Service Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 343,406 |
| 2026-10-19 | 6.550 | 6.650 | 6.500 | 6.550 | 6.550 | 301,110 |
| 2026-10-15 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 302,600 |
| 2026-10-14 | 6.550 | 6.600 | 6.450 | 6.600 | 6.600 | 215,500 |
| 2026-10-12 | 6.500 | 6.550 | 6.450 | 6.500 | 6.500 | 310,600 |
| 2026-10-09 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 98,018 |
| 2026-10-08 | 6.550 | 6.650 | 6.500 | 6.500 | 6.500 | 393,345 |
| 2026-10-07 | 6.600 | 6.650 | 6.500 | 6.550 | 6.550 | 774,408 |
| 2026-10-06 | 6.550 | 6.750 | 6.550 | 6.550 | 6.550 | 760,518 |
| 2026-10-05 | 6.650 | 6.750 | 6.450 | 6.500 | 6.500 | 747,305 |
| 2026-10-02 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 194,701 |
| 2026-10-01 | 6.650 | 6.700 | 6.600 | 6.600 | 6.600 | 124,213 |
| 2026-09-30 | 6.750 | 6.850 | 6.550 | 6.600 | 6.600 | 654,500 |
| 2026-09-29 | 6.700 | 6.800 | 6.600 | 6.750 | 6.750 | 685,700 |
| 2026-09-28 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 193,100 |
| 2026-09-25 | 6.750 | 6.900 | 6.700 | 6.800 | 6.800 | 459,017 |
| 2026-09-24 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 278,616 |
| 2026-09-23 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 489,115 |
| 2026-09-22 | 6.800 | 6.950 | 6.750 | 6.750 | 6.750 | 851,700 |
| 2026-09-21 | 6.750 | 6.900 | 6.700 | 6.800 | 6.800 | 465,400 |
| 2026-09-18 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 187,100 |
| 2026-09-17 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 304,067 |
| 2026-09-16 | 6.750 | 6.800 | 6.600 | 6.650 | 6.650 | 795,499 |
| 2026-09-15 | 6.850 | 6.900 | 6.750 | 6.750 | 6.750 | 401,762 |
| 2026-09-14 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 417,403 |
| 2026-09-11 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 305,203 |
| 2026-09-10 | 6.950 | 7.000 | 6.900 | 6.900 | 6.900 | 127,884 |
| 2026-09-09 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 284,412 |
| 2026-09-08 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 277,500 |
| 2026-09-07 | 6.950 | 7.050 | 6.900 | 7.050 | 7.050 | 550,500 |
| 2026-09-04 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 590,983 |
| 2026-09-03 | 6.850 | 7.000 | 6.800 | 6.900 | 6.900 | 406,830 |
| 2026-09-02 | 6.900 | 6.950 | 6.800 | 6.800 | 6.800 | 889,331 |
| 2026-09-01 | 7.100 | 7.100 | 6.900 | 6.950 | 6.950 | 1,123,869 |
| 2026-08-31 | 7.100 | 7.200 | 7.050 | 7.050 | 7.050 | 625,706 |
| 2026-08-28 | 7.250 | 7.250 | 7.050 | 7.150 | 7.150 | 890,122 |
| 2026-08-27 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 557,323 |
| 2026-08-26 | 7.400 | 7.500 | 7.250 | 7.350 | 7.170 | 2,831,941 |
| 2026-08-25 | 7.350 | 7.500 | 7.350 | 7.400 | 7.219 | 566,001 |
| 2026-08-24 | 7.450 | 7.450 | 7.350 | 7.350 | 7.170 | 642,507 |
| 2026-08-21 | 7.450 | 7.550 | 7.450 | 7.450 | 7.268 | 412,965 |
| 2026-08-20 | 7.500 | 7.550 | 7.450 | 7.450 | 7.268 | 658,303 |
| 2026-08-19 | 7.550 | 7.550 | 7.450 | 7.500 | 7.316 | 988,269 |
| 2026-08-18 | 7.450 | 7.650 | 7.450 | 7.600 | 7.414 | 1,364,606 |
| 2026-08-17 | 7.400 | 7.500 | 7.300 | 7.400 | 7.219 | 1,131,348 |
| 2026-08-14 | 7.700 | 7.700 | 7.300 | 7.400 | 7.219 | 4,294,179 |
| 2026-08-13 | 7.800 | 7.900 | 7.800 | 7.800 | 7.609 | 797,302 |
| 2026-08-11 | 7.850 | 7.900 | 7.800 | 7.800 | 7.609 | 788,003 |
| 2026-08-10 | 7.800 | 7.800 | 7.700 | 7.800 | 7.609 | 593,700 |
| 2026-08-07 | 7.750 | 7.850 | 7.700 | 7.850 | 7.658 | 454,106 |
| 2026-08-06 | 7.850 | 7.850 | 7.750 | 7.750 | 7.560 | 808,332 |
| 2026-08-05 | 7.900 | 7.950 | 7.750 | 7.850 | 7.658 | 1,740,800 |
| 2026-08-04 | 8.050 | 8.050 | 7.800 | 7.800 | 7.609 | 2,622,623 |
| 2026-08-03 | 7.950 | 8.250 | 7.950 | 8.050 | 7.853 | 4,675,527 |
| 2026-07-31 | 7.750 | 8.100 | 7.750 | 7.950 | 7.755 | 3,740,956 |
| 2026-07-30 | 7.900 | 7.950 | 7.500 | 7.700 | 7.511 | 3,725,023 |
| 2026-07-27 | 8.050 | 8.100 | 7.900 | 7.900 | 7.707 | 2,364,022 |
| 2026-07-24 | 7.850 | 8.100 | 7.850 | 8.050 | 7.853 | 2,499,430 |
| 2026-07-23 | 8.350 | 8.400 | 7.950 | 8.000 | 7.804 | 4,313,109 |
| 2026-07-22 | 8.450 | 8.450 | 7.850 | 8.200 | 7.999 | 9,080,035 |
Page 1 of 3 · 122 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.