Forth Smart Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.000	11.200	10.900	11.000	8.888	1,643,000
2022-02-04	11.000	11.300	10.900	11.000	8.888	1,996,400
2022-02-03	11.300	11.300	10.900	11.000	8.888	2,718,400
2022-02-02	11.400	11.600	11.300	11.300	9.131	1,659,200
2022-02-01	11.300	11.500	11.200	11.400	9.212	2,040,200
2022-01-31	10.900	11.300	10.900	11.200	9.050	1,345,100
2022-01-28	10.800	11.000	10.800	10.800	8.727	1,171,400
2022-01-27	10.800	10.900	10.500	10.800	8.727	2,072,600
2022-01-26	10.900	11.000	10.600	10.800	8.727	1,998,600
2022-01-25	10.700	11.100	10.500	10.700	8.646	2,349,500
2022-01-24	10.800	10.900	10.600	10.600	8.565	1,110,300
2022-01-21	10.900	10.900	10.600	10.800	8.727	2,692,500
2022-01-20	11.100	11.200	10.900	10.900	8.808	2,285,500
2022-01-19	11.100	11.300	11.000	11.100	8.969	1,348,900
2022-01-18	11.400	11.500	11.100	11.200	9.050	2,223,300
2022-01-17	11.400	11.500	11.000	11.300	9.131	4,108,800
2022-01-14	11.600	11.700	11.400	11.400	9.212	2,849,900
2022-01-13	11.700	11.900	11.500	11.600	9.373	3,095,600
2022-01-12	11.700	11.700	11.500	11.600	9.373	2,318,700
2022-01-11	11.600	11.900	11.500	11.600	9.373	3,717,700
2022-01-10	12.000	12.000	11.700	11.700	9.454	3,588,200
2022-01-07	12.100	12.100	11.900	12.000	9.696	2,982,300
2022-01-06	12.300	12.300	12.000	12.100	9.777	3,699,800
2022-01-05	12.600	12.600	12.300	12.400	10.020	2,293,600
2022-01-04	12.100	13.000	12.100	12.500	10.100	10,467,400
2021-12-30	12.100	12.200	12.000	12.000	9.696	854,700
2021-12-29	12.100	12.300	12.000	12.000	9.696	1,663,800
2021-12-28	12.400	12.400	12.000	12.000	9.696	2,864,700
2021-12-27	12.000	12.400	11.900	12.300	9.939	3,939,100
2021-12-24	12.000	12.200	11.900	11.900	9.616	2,867,800
2021-12-23	12.700	12.700	11.900	11.900	9.616	9,388,100
2021-12-22	12.000	12.600	12.000	12.600	10.181	4,961,800
2021-12-21	12.100	12.200	11.900	12.000	9.696	2,230,300
2021-12-20	12.200	12.600	12.100	12.100	9.777	3,291,300
2021-12-17	12.300	12.400	12.100	12.300	9.939	2,411,200
2021-12-16	12.000	12.400	12.000	12.400	10.020	3,891,600
2021-12-15	12.100	12.200	11.900	12.000	9.696	1,381,500
2021-12-14	12.000	12.200	11.800	12.000	9.696	2,513,400
2021-12-13	12.200	12.400	11.900	12.000	9.696	3,764,200
2021-12-09	12.000	12.300	11.800	12.000	9.696	2,756,500
2021-12-08	12.300	12.300	11.700	11.900	9.616	5,561,400
2021-12-07	12.700	12.900	12.200	12.200	9.858	4,951,600
2021-12-03	12.900	13.100	12.600	12.700	10.262	4,161,400
2021-12-02	12.800	12.900	12.500	12.800	10.343	3,195,500
2021-12-01	12.500	13.100	12.400	12.800	10.343	7,207,200
2021-11-30	13.100	13.400	12.500	12.500	10.100	5,516,400
2021-11-29	12.700	13.200	12.700	13.000	10.504	4,580,800
2021-11-26	13.100	13.400	12.700	12.900	10.424	6,295,800
2021-11-25	12.800	13.300	12.600	13.100	10.585	7,023,600
2021-11-24	13.000	13.400	12.300	12.600	10.181	10,672,000
2021-11-23	12.900	13.200	12.900	12.900	10.424	3,165,300
2021-11-22	13.600	13.600	12.900	12.900	10.424	4,651,800
2021-11-19	12.500	13.600	12.400	13.400	10.828	15,633,600
2021-11-18	12.200	12.600	12.100	12.500	10.100	4,414,800
2021-11-17	12.500	12.900	11.900	12.100	9.777	12,697,300
2021-11-16	11.300	12.700	11.300	12.500	10.100	19,504,400
2021-11-15	11.200	11.400	10.900	11.300	9.131	3,061,700
2021-11-12	10.900	11.200	10.900	11.100	8.969	2,118,700
2021-11-11	11.000	11.400	11.000	11.100	8.969	2,006,200
2021-11-10	11.200	11.400	11.000	11.000	8.888	2,237,400

← NewerPage 20 of 21 · 1,218 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.