Forth Corporation PCL (BKK:FORTH)
Thailand flag Thailand · Delayed Price · Currency is THB
7.10
-0.05 (-0.70%)
Aug 22, 2025, 4:39 PM ICT

Forth Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20257.207.207.107.107.10-0.70%83,515
Aug 21, 20257.107.257.107.157.150.70%420,810
Aug 20, 20257.207.207.057.107.100.71%111,436
Aug 19, 20257.007.157.007.057.05-106,280
Aug 18, 20257.107.157.057.057.05-0.70%104,880
Aug 15, 20257.157.257.057.107.10-0.70%272,512
Aug 14, 20257.207.257.007.157.15-211,345
Aug 13, 20257.207.257.157.157.15-1.38%140,356
Aug 8, 20257.157.307.157.257.25-80,400
Aug 7, 20257.307.457.207.257.25-390,997
Aug 6, 20257.157.307.107.257.251.40%347,516
Aug 5, 20257.207.207.107.157.15-1.38%200,422
Aug 4, 20257.157.257.057.257.252.84%262,555
Aug 1, 20257.107.157.057.057.05-154,117
Jul 31, 20257.157.207.007.057.05-1.40%279,202
Jul 30, 20257.107.207.007.157.150.70%559,842
Jul 29, 20257.107.107.057.107.10-68,821
Jul 25, 20257.107.157.057.107.10-127,050
Jul 24, 20257.157.157.007.107.10-1.39%266,631
Jul 23, 20257.207.357.107.207.20-0.69%288,554
Jul 22, 20257.457.457.157.257.25-2.68%305,640
Jul 21, 20257.457.557.357.457.45-373,002
Jul 18, 20257.357.557.357.457.451.36%478,861
Jul 17, 20257.357.507.257.357.35-0.68%383,466
Jul 16, 20257.757.757.357.407.40-3.27%448,235
Jul 15, 20257.307.707.307.657.654.08%1,283,582
Jul 14, 20257.407.457.207.357.35-0.68%184,020
Jul 11, 20257.407.457.307.407.40-1.33%70,280
Jul 9, 20257.557.557.357.507.50-41,520
Jul 8, 20257.507.507.457.507.50-0.66%116,427
Jul 7, 20257.557.557.507.557.55-0.66%15,874
Jul 4, 20257.607.607.507.607.60-113,200
Jul 3, 20257.507.657.457.607.600.66%206,820
Jul 2, 20257.507.557.407.557.55-91,455
Jul 1, 20257.407.657.357.557.551.34%172,709
Jun 30, 20257.357.457.307.457.452.76%167,299
Jun 27, 20257.407.407.207.257.25-1.36%157,919
Jun 26, 20257.157.457.057.357.353.52%249,639
Jun 25, 20257.207.207.057.107.10-1.39%2,466,126
Jun 24, 20257.207.507.107.207.20-85,413
Jun 23, 20257.457.457.007.207.20-1.37%194,500
Jun 20, 20257.607.857.107.307.30-3.95%1,347,089
Jun 19, 20257.807.807.607.607.60-5.00%118,476
Jun 18, 20258.058.057.908.008.00-1.23%2,084,513
Jun 17, 20258.158.158.058.108.10-0.61%17,020
Jun 16, 20258.158.158.008.158.15-2.40%67,002
Jun 13, 20258.458.458.158.358.35-1.18%94,489
Jun 12, 20258.258.808.258.458.451.20%415,915
Jun 11, 20258.358.408.208.358.35-986,970
Jun 10, 20258.308.408.258.358.350.60%71,535