Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 7.40
-1.10 (-12.94%)
At close: Mar 2, 2026
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.80 | 8.90 | 7.75 | 8.50 | 8.50 | 9.68% | 10,700,560 |
| Feb 26, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | - | 1,226,321 |
| Feb 25, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.75 | -3.13% | 1,525,164 |
| Feb 24, 2026 | 7.65 | 8.00 | 7.60 | 8.00 | 8.00 | 3.90% | 1,618,915 |
| Feb 23, 2026 | 7.85 | 7.95 | 7.50 | 7.70 | 7.70 | -1.28% | 1,595,415 |
| Feb 20, 2026 | 8.15 | 8.25 | 7.70 | 7.80 | 7.80 | -3.70% | 2,393,331 |
| Feb 19, 2026 | 8.20 | 8.25 | 7.95 | 8.10 | 8.10 | -0.61% | 3,154,297 |
| Feb 18, 2026 | 8.40 | 8.50 | 8.05 | 8.15 | 8.15 | -1.21% | 2,729,182 |
| Feb 17, 2026 | 7.85 | 8.35 | 7.60 | 8.25 | 8.25 | 4.43% | 3,164,328 |
| Feb 16, 2026 | 7.85 | 8.05 | 7.75 | 7.90 | 7.90 | 1.28% | 1,519,744 |
| Feb 13, 2026 | 8.15 | 8.15 | 7.70 | 7.80 | 7.80 | -3.70% | 2,674,240 |
| Feb 12, 2026 | 7.95 | 8.10 | 7.60 | 8.10 | 8.10 | 1.89% | 2,698,640 |
| Feb 11, 2026 | 7.90 | 8.30 | 7.75 | 7.95 | 7.95 | - | 3,405,743 |
| Feb 10, 2026 | 7.40 | 8.00 | 7.35 | 7.95 | 7.95 | 11.97% | 8,851,615 |
| Feb 9, 2026 | 6.00 | 7.20 | 6.00 | 7.10 | 7.10 | 26.79% | 8,446,932 |
| Feb 6, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1,226,600 |
| Feb 5, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 950,867 |
| Feb 4, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 1,092,899 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.60 | 5.80 | 5.80 | -0.85% | 609,545 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 282,434 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 283,322 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 236,311 |
| Jan 28, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | - | 394,700 |
| Jan 27, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 340,918 |
| Jan 26, 2026 | 5.95 | 6.00 | 5.80 | 5.85 | 5.85 | -3.31% | 645,960 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 535,640 |
| Jan 22, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 679,894 |
| Jan 21, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,142,874 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 585,837 |
| Jan 19, 2026 | 5.95 | 6.25 | 5.95 | 6.10 | 6.10 | 2.52% | 1,217,211 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.75 | 5.95 | 5.95 | 3.48% | 872,715 |
| Jan 15, 2026 | 5.60 | 5.85 | 5.50 | 5.75 | 5.75 | 4.55% | 493,932 |
| Jan 14, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 323,045 |
| Jan 13, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -1.80% | 553,773 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.55 | 5.55 | 5.55 | -4.31% | 575,286 |
| Jan 9, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 274,449 |
| Jan 8, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 374,154 |
| Jan 7, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 333,710 |
| Jan 6, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 984,157 |
| Jan 5, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 4.35% | 1,764,200 |
| Dec 30, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | - | 300,529 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 588,403 |
| Dec 26, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 1,445,007 |
| Dec 25, 2025 | 6.00 | 6.05 | 5.65 | 5.65 | 5.65 | -5.83% | 3,192,298 |
| Dec 24, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 1,761,522 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.05 | 6.10 | 6.10 | -3.17% | 2,305,275 |
| Dec 22, 2025 | 6.45 | 6.55 | 6.25 | 6.30 | 6.30 | -3.08% | 1,351,403 |
| Dec 19, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 162,923 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -2.29% | 349,553 |
| Dec 17, 2025 | 6.65 | 6.80 | 6.55 | 6.55 | 6.55 | -1.50% | 192,021 |