Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.18▲ 3.73%

← FORTH.BK stock page

Forth Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	19.600	21.200	19.200	19.500	17.667	10,188,600
2021-11-08	20.100	20.200	19.400	19.600	17.758	1,339,000
2021-11-05	19.700	20.000	19.400	19.900	18.030	1,086,000
2021-11-04	19.100	20.100	19.100	19.900	18.030	1,932,000
2021-11-03	19.600	19.700	19.000	19.200	17.396	3,625,800
2021-11-02	20.400	20.600	19.400	19.500	17.667	4,818,500
2021-11-01	20.000	20.900	20.000	20.200	18.302	3,040,000
2021-10-29	20.100	20.400	19.700	20.000	18.120	3,789,900
2021-10-28	18.200	20.400	18.100	20.400	18.483	14,815,900
2021-10-27	18.300	18.300	17.600	18.100	16.399	1,853,600
2021-10-26	18.500	18.700	18.200	18.300	16.580	1,119,200
2021-10-25	18.600	19.000	18.200	18.500	16.761	4,269,500
2021-10-21	18.100	18.300	18.000	18.300	16.580	1,129,700
2021-10-20	18.000	18.600	18.000	18.000	16.308	6,276,800
2021-10-19	17.600	18.200	17.400	17.700	16.037	3,748,200
2021-10-18	17.000	17.600	17.000	17.600	15.946	847,800
2021-10-15	17.200	17.800	17.000	17.200	15.584	1,982,800
2021-10-14	17.200	17.300	17.100	17.200	15.584	376,700

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1500 THB
2026-03-13	0.2100 THB
2024-08-28	0.1500 THB
2024-03-13	0.2200 THB
2023-08-29	0.2500 THB
2023-03-14	0.3700 THB
2022-08-26	0.1500 THB
2022-03-11	0.3000 THB
2021-08-26	0.1500 THB
2021-03-12	0.0300 THB
2020-08-28	0.1200 THB
2020-03-10	0.2900 THB
2019-08-26	0.1200 THB
2019-03-15	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.