Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 8.20
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.30 | 8.55 | 8.20 | 8.20 | 8.20 | - | 1,107,475 |
| Sep 11, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -1.80% | 349,472 |
| Sep 10, 2025 | 8.35 | 8.50 | 8.25 | 8.35 | 8.35 | -0.60% | 525,697 |
| Sep 9, 2025 | 8.30 | 8.75 | 8.25 | 8.40 | 8.40 | 3.70% | 2,035,567 |
| Sep 8, 2025 | 7.85 | 8.20 | 7.80 | 8.10 | 8.10 | 6.58% | 1,899,367 |
| Sep 5, 2025 | 7.30 | 7.70 | 7.25 | 7.60 | 7.60 | 6.29% | 1,591,799 |
| Sep 4, 2025 | 6.95 | 7.40 | 6.95 | 7.15 | 7.15 | 3.62% | 1,307,667 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 122,710 |
| Sep 2, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 97,406 |
| Sep 1, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 42,134 |
| Aug 29, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 89,650 |
| Aug 28, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 146,998 |
| Aug 27, 2025 | 7.00 | 7.05 | 6.80 | 6.80 | 6.80 | -2.86% | 315,548 |
| Aug 26, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 186,167 |
| Aug 25, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 459,728 |
| Aug 22, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 83,515 |
| Aug 21, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 420,810 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 111,436 |
| Aug 19, 2025 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | - | 106,280 |
| Aug 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 104,880 |
| Aug 15, 2025 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | -0.70% | 272,512 |
| Aug 14, 2025 | 7.20 | 7.25 | 7.00 | 7.15 | 7.15 | - | 211,345 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 140,356 |
| Aug 8, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | - | 80,400 |
| Aug 7, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | 7.25 | - | 390,997 |
| Aug 6, 2025 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 1.40% | 347,516 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 200,422 |
| Aug 4, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 262,555 |
| Aug 1, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | 154,117 |
| Jul 31, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 279,202 |
| Jul 30, 2025 | 7.10 | 7.20 | 7.00 | 7.15 | 7.15 | 0.70% | 559,842 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 68,821 |
| Jul 25, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 127,050 |
| Jul 24, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -1.39% | 266,631 |
| Jul 23, 2025 | 7.20 | 7.35 | 7.10 | 7.20 | 7.20 | -0.69% | 288,554 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -2.68% | 305,640 |
| Jul 21, 2025 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | 373,002 |
| Jul 18, 2025 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 1.36% | 478,861 |
| Jul 17, 2025 | 7.35 | 7.50 | 7.25 | 7.35 | 7.35 | -0.68% | 383,466 |
| Jul 16, 2025 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -3.27% | 448,235 |
| Jul 15, 2025 | 7.30 | 7.70 | 7.30 | 7.65 | 7.65 | 4.08% | 1,283,582 |
| Jul 14, 2025 | 7.40 | 7.45 | 7.20 | 7.35 | 7.35 | -0.68% | 184,020 |
| Jul 11, 2025 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | -1.33% | 70,280 |
| Jul 9, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | - | 41,520 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | 116,427 |
| Jul 7, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 15,874 |
| Jul 4, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 113,200 |
| Jul 3, 2025 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 0.66% | 206,820 |
| Jul 2, 2025 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | - | 91,455 |
| Jul 1, 2025 | 7.40 | 7.65 | 7.35 | 7.55 | 7.55 | 1.34% | 172,709 |