Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 7.05
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 7.35 | 7.45 | 7.30 | 7.45 | 7.45 | 2.76% | 167,299 |
| Jun 27, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -1.36% | 157,919 |
| Jun 26, 2025 | 7.15 | 7.45 | 7.05 | 7.35 | 7.35 | 3.52% | 249,639 |
| Jun 25, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 2,466,126 |
| Jun 24, 2025 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | - | 85,413 |
| Jun 23, 2025 | 7.45 | 7.45 | 7.00 | 7.20 | 7.20 | -1.37% | 194,500 |
| Jun 20, 2025 | 7.60 | 7.85 | 7.10 | 7.30 | 7.30 | -3.95% | 1,347,089 |
| Jun 19, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -5.00% | 118,476 |
| Jun 18, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 2,084,513 |
| Jun 17, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 17,020 |
| Jun 16, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | -2.40% | 67,002 |
| Jun 13, 2025 | 8.45 | 8.45 | 8.15 | 8.35 | 8.35 | -1.18% | 94,489 |
| Jun 12, 2025 | 8.25 | 8.80 | 8.25 | 8.45 | 8.45 | 1.20% | 415,915 |
| Jun 11, 2025 | 8.35 | 8.40 | 8.20 | 8.35 | 8.35 | - | 986,970 |
| Jun 10, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 71,535 |
| Jun 9, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 225,283 |
| Jun 6, 2025 | 8.35 | 8.40 | 8.25 | 8.35 | 8.35 | -1.18% | 167,327 |
| Jun 5, 2025 | 8.30 | 8.55 | 8.30 | 8.45 | 8.45 | -1.74% | 159,441 |
| Jun 4, 2025 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | - | 250,207 |
| May 30, 2025 | 8.55 | 8.75 | 8.55 | 8.60 | 8.60 | - | 194,000 |
| May 29, 2025 | 8.60 | 8.90 | 8.50 | 8.60 | 8.60 | -1.71% | 191,668 |
| May 28, 2025 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | 64,175 |
| May 27, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -2.25% | 44,876 |
| May 26, 2025 | 8.85 | 9.20 | 8.80 | 8.90 | 8.90 | - | 31,194 |
| May 23, 2025 | 8.95 | 9.20 | 8.85 | 8.90 | 8.90 | -1.11% | 16,200 |
| May 22, 2025 | 8.80 | 9.05 | 8.80 | 9.00 | 9.00 | -0.55% | 330,215 |
| May 21, 2025 | 9.25 | 9.35 | 8.75 | 9.05 | 9.05 | -3.21% | 304,049 |
| May 20, 2025 | 9.80 | 9.80 | 9.30 | 9.35 | 9.35 | -4.59% | 439,352 |