Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 15.40
0.00 (0.00%)
Jul 3, 2026, 4:38 PM ICT
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 15.50 | 15.80 | 15.40 | 15.40 | - | - | 3,720,631 |
| Jul 2, 2026 | 15.60 | 15.70 | 15.20 | 15.40 | 15.40 | -0.65% | 5,074,930 |
| Jul 1, 2026 | 16.00 | 16.10 | 15.40 | 15.50 | 15.50 | -1.90% | 8,645,114 |
| Jun 30, 2026 | 15.20 | 16.30 | 15.20 | 15.80 | 15.80 | 4.64% | 19,337,201 |
| Jun 29, 2026 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 1.34% | 3,867,352 |
| Jun 26, 2026 | 15.60 | 15.70 | 14.80 | 14.90 | 14.90 | -7.45% | 14,525,120 |
| Jun 25, 2026 | 14.70 | 16.10 | 14.60 | 16.10 | 16.10 | 11.03% | 18,092,310 |
| Jun 24, 2026 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | - | 4,552,703 |
| Jun 23, 2026 | 15.30 | 15.30 | 14.30 | 14.50 | 14.50 | -6.45% | 7,812,721 |
| Jun 22, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 5,476,367 |
| Jun 19, 2026 | 14.80 | 15.70 | 14.80 | 15.00 | 15.00 | 2.74% | 15,817,150 |
| Jun 18, 2026 | 15.20 | 15.50 | 14.60 | 14.60 | 14.60 | -3.95% | 4,490,664 |
| Jun 17, 2026 | 15.40 | 15.50 | 14.90 | 15.20 | 15.20 | -1.94% | 5,075,268 |
| Jun 16, 2026 | 15.70 | 15.80 | 15.20 | 15.50 | 15.50 | 0.65% | 7,777,211 |
| Jun 15, 2026 | 15.10 | 15.40 | 14.50 | 15.40 | 15.40 | 4.05% | 10,114,950 |
| Jun 12, 2026 | 14.60 | 14.90 | 14.20 | 14.80 | 14.80 | 3.50% | 5,831,691 |
| Jun 11, 2026 | 13.80 | 14.60 | 13.80 | 14.30 | 14.30 | 3.62% | 8,226,265 |
| Jun 10, 2026 | 15.00 | 15.30 | 13.80 | 13.80 | 13.80 | -9.21% | 10,326,120 |
| Jun 9, 2026 | 15.70 | 15.80 | 15.10 | 15.20 | 15.20 | -1.30% | 6,942,628 |
| Jun 8, 2026 | 15.80 | 16.90 | 15.30 | 15.40 | 15.40 | -4.94% | 16,967,115 |
| Jun 5, 2026 | 15.90 | 17.00 | 15.80 | 16.20 | 16.20 | 1.25% | 16,737,190 |
| Jun 4, 2026 | 16.00 | 16.70 | 15.70 | 16.00 | 16.00 | -0.62% | 10,970,814 |
| Jun 2, 2026 | 15.70 | 16.40 | 15.30 | 16.10 | 16.10 | 3.21% | 13,374,130 |
| May 29, 2026 | 16.90 | 16.90 | 15.10 | 15.60 | 15.60 | -7.14% | 17,529,240 |
| May 28, 2026 | 17.10 | 17.50 | 16.60 | 16.80 | 16.80 | -1.75% | 10,648,130 |
| May 27, 2026 | 18.20 | 18.90 | 16.70 | 17.10 | 17.10 | -2.29% | 37,647,560 |
| May 26, 2026 | 15.30 | 17.90 | 15.20 | 17.50 | 17.50 | 12.90% | 39,515,640 |
| May 25, 2026 | 13.40 | 15.60 | 13.30 | 15.50 | 15.50 | 17.42% | 32,628,110 |
| 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 |