Forth Corporation PCL (BKK:FORTH)
Thailand flag Thailand · Delayed Price · Currency is THB
8.40
+0.05 (0.60%)
Oct 8, 2025, 4:39 PM ICT

Forth Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20258.458.608.408.608.602.38%660,897
Oct 7, 20258.308.508.208.408.401.20%1,242,554
Oct 6, 20258.358.408.158.308.30-1,042,350
Oct 3, 20258.658.708.258.308.30-2.92%1,511,732
Oct 2, 20258.708.958.458.558.55-0.58%2,933,625
Oct 1, 20259.159.208.608.608.60-5.49%2,424,608
Sep 30, 20259.109.459.009.109.10-4,376,466
Sep 29, 20259.159.408.909.109.10-2,398,569
Sep 26, 20259.209.359.059.109.10-1.62%2,699,159
Sep 25, 20258.909.658.859.259.255.11%5,057,712
Sep 24, 20258.709.258.658.808.801.15%3,155,308
Sep 23, 20258.959.208.658.708.70-2.79%2,115,476
Sep 22, 20259.409.458.808.958.95-4.28%4,650,824
Sep 19, 20259.6010.009.359.359.35-3.61%9,862,222
Sep 18, 20258.6010.108.609.709.7012.14%8,472,111
Sep 17, 20257.808.707.808.658.6510.19%4,459,644
Sep 16, 20257.857.957.707.857.85-1,396,391
Sep 15, 20258.258.257.807.857.85-4.27%998,531
Sep 12, 20258.308.558.208.208.20-1,107,475
Sep 11, 20258.458.458.208.208.20-1.80%349,472
Sep 10, 20258.358.508.258.358.35-0.60%525,697
Sep 9, 20258.308.758.258.408.403.70%2,035,567
Sep 8, 20257.858.207.808.108.106.58%1,899,367
Sep 5, 20257.307.707.257.607.606.29%1,591,799
Sep 4, 20256.957.406.957.157.153.62%1,307,667
Sep 3, 20256.956.956.906.906.900.73%122,710
Sep 2, 20256.906.956.856.856.85-97,406
Sep 1, 20256.906.956.856.856.85-42,134
Aug 29, 20256.806.906.806.856.850.74%89,650
Aug 28, 20256.756.906.756.806.80-146,998
Aug 27, 20257.007.056.806.806.80-2.86%315,548
Aug 26, 20257.057.157.007.007.00-0.71%186,167
Aug 25, 20257.107.157.007.057.05-0.70%459,728
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