Forth Corporation PCL (BKK:FORTH)
Thailand flag Thailand · Delayed Price · Currency is THB
7.15
+0.10 (1.42%)
Oct 29, 2025, 4:29 PM ICT

Forth Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.107.256.957.207.202.13%1,779,247
Oct 28, 20257.057.156.807.057.05-1,792,267
Oct 27, 20257.157.207.007.057.05-0.70%1,139,459
Oct 24, 20257.207.257.107.107.10-1.39%1,220,481
Oct 22, 20257.307.357.207.207.20-2.04%1,589,088
Oct 21, 20257.157.357.107.357.353.52%1,500,312
Oct 20, 20257.207.307.107.107.10-0.70%605,509
Oct 17, 20257.407.657.157.157.15-3.38%1,860,350
Oct 16, 20257.207.507.157.407.403.50%1,623,191
Oct 15, 20257.307.357.057.157.15-0.69%1,455,820
Oct 14, 20258.008.057.207.207.20-10.00%2,248,471
Oct 10, 20258.258.308.008.008.00-3.03%1,450,541
Oct 9, 20258.458.508.258.258.25-1.79%679,702
Oct 8, 20258.458.608.408.408.40-1,111,117
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