Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 13.80
+0.60 (4.55%)
May 25, 2026, 12:29 PM ICT
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.70 | 14.50 | 13.20 | 13.20 | 13.20 | -2.94% | 30,120,770 |
| May 21, 2026 | 14.20 | 14.20 | 13.40 | 13.60 | 13.60 | -1.45% | 12,218,550 |
| May 20, 2026 | 13.00 | 14.00 | 12.60 | 13.80 | 13.80 | 7.81% | 20,432,210 |
| May 19, 2026 | 13.30 | 13.40 | 12.60 | 12.80 | 12.80 | -3.03% | 8,652,799 |
| May 18, 2026 | 12.30 | 13.60 | 11.90 | 13.20 | 13.20 | 13.79% | 25,135,240 |
| May 15, 2026 | 12.60 | 12.60 | 11.30 | 11.60 | 11.60 | -12.12% | 18,259,800 |
| May 14, 2026 | 13.50 | 13.60 | 13.00 | 13.20 | 13.20 | -0.75% | 6,151,738 |
| May 13, 2026 | 13.60 | 14.10 | 12.90 | 13.30 | 13.30 | -0.75% | 12,389,430 |
| May 12, 2026 | 13.10 | 14.30 | 13.00 | 13.40 | 13.40 | 3.88% | 24,540,890 |
| May 11, 2026 | 13.10 | 13.30 | 12.60 | 12.90 | 12.90 | -2.27% | 9,578,253 |
| May 8, 2026 | 11.60 | 13.80 | 11.30 | 13.20 | 13.20 | 14.78% | 32,857,580 |
| May 7, 2026 | 11.80 | 12.50 | 11.20 | 11.50 | 11.50 | -2.54% | 10,933,130 |
| May 6, 2026 | 11.90 | 12.80 | 11.10 | 11.80 | 11.80 | 1.72% | 19,704,810 |
| May 5, 2026 | 9.35 | 12.00 | 9.30 | 11.60 | 11.60 | 25.41% | 27,078,820 |
| Apr 30, 2026 | 9.50 | 9.75 | 9.20 | 9.25 | 9.25 | 6.94% | 19,311,830 |
| Apr 29, 2026 | 7.50 | 8.80 | 7.50 | 8.65 | 8.65 | 16.11% | 11,486,990 |
| Apr 28, 2026 | 7.25 | 7.80 | 7.10 | 7.45 | 7.45 | 4.20% | 6,339,139 |
| Apr 27, 2026 | 6.75 | 7.25 | 6.75 | 7.15 | 7.15 | 5.93% | 1,502,294 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 272,042 |
| Apr 23, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 590,903 |
| Apr 22, 2026 | 7.05 | 7.15 | 6.80 | 6.90 | 6.90 | -2.13% | 1,833,819 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | -2.76% | 1,124,385 |
| Apr 20, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 359,602 |
| Apr 17, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 604,016 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.04% | 974,452 |
| Apr 10, 2026 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 1.38% | 509,892 |
| Apr 9, 2026 | 7.60 | 7.65 | 7.20 | 7.25 | 7.25 | -3.97% | 2,250,418 |
| Apr 8, 2026 | 7.10 | 7.55 | 7.10 | 7.55 | 7.55 | 7.86% | 4,958,617 |
| Apr 7, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 821,673 |
| Apr 3, 2026 | 7.25 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 1,172,133 |
| Apr 2, 2026 | 7.20 | 7.40 | 7.05 | 7.20 | 7.20 | 0.70% | 2,254,982 |
| Apr 1, 2026 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | -0.69% | 1,664,373 |
| Mar 31, 2026 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 0.70% | 2,941,135 |
| Mar 30, 2026 | 6.40 | 7.30 | 6.30 | 7.15 | 7.15 | 10.85% | 3,420,382 |
| Mar 27, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 705,605 |
| Mar 26, 2026 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | -3.01% | 759,911 |
| Mar 25, 2026 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 7.26% | 933,323 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | 355,909 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -3.10% | 696,754 |
| Mar 20, 2026 | 6.45 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 610,401 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -4.41% | 1,580,994 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.16% | 1,764,365 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | - | 1,416,001 |
| Mar 16, 2026 | 7.15 | 7.25 | 6.95 | 6.95 | 6.95 | -1.42% | 1,443,908 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.90 | 7.05 | 7.05 | 1.59% | 1,089,354 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 6.94 | 1.42% | 1,144,731 |
| Mar 11, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 6.84 | -2.76% | 1,602,623 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.04 | -0.68% | 1,225,621 |
| Mar 9, 2026 | 7.05 | 7.35 | 6.95 | 7.30 | 7.09 | -2.67% | 1,197,680 |
| Mar 6, 2026 | 7.30 | 7.60 | 7.30 | 7.50 | 7.28 | - | 1,505,004 |