Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 16.80
+0.10 (0.60%)
Aug 14, 2026, 10:58 AM ICT
Forth Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.60 | 16.80 | 16.40 | 16.80 | - | 0.60% | 162,000 |
| Aug 13, 2026 | 16.50 | 17.20 | 16.50 | 16.70 | 16.70 | 2.45% | 8,304,131 |
| Aug 11, 2026 | 16.40 | 16.90 | 16.30 | 16.30 | 16.30 | -0.61% | 5,108,885 |
| Aug 10, 2026 | 17.00 | 17.20 | 16.30 | 16.40 | 16.40 | -2.96% | 4,887,233 |
| Aug 7, 2026 | 17.00 | 17.10 | 16.80 | 16.90 | 16.90 | 0.60% | 3,159,864 |
| Aug 6, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.80 | -2.89% | 7,991,988 |
| Aug 5, 2026 | 17.40 | 18.10 | 17.10 | 17.30 | 17.30 | 1.17% | 16,192,700 |
| Aug 4, 2026 | 17.80 | 17.90 | 16.90 | 17.10 | 17.10 | -3.93% | 8,836,099 |
| Aug 3, 2026 | 18.10 | 18.20 | 17.60 | 17.80 | 17.80 | -1.11% | 9,722,857 |
| Jul 31, 2026 | 16.50 | 18.10 | 16.50 | 18.00 | 18.00 | 11.80% | 27,122,305 |
| Jul 30, 2026 | 16.70 | 16.80 | 15.50 | 16.10 | 16.10 | -3.59% | 13,071,853 |
| Jul 27, 2026 | 17.10 | 17.50 | 16.70 | 16.70 | 16.70 | -1.76% | 13,763,827 |
| Jul 24, 2026 | 16.30 | 17.20 | 16.30 | 17.00 | 17.00 | 2.41% | 13,773,930 |
| Jul 23, 2026 | 17.40 | 17.40 | 16.50 | 16.60 | 16.60 | - | 24,053,810 |
| Jul 22, 2026 | 16.10 | 17.00 | 15.20 | 16.60 | 16.60 | 5.06% | 25,129,969 |
| Jul 21, 2026 | 15.40 | 16.00 | 15.40 | 15.80 | 15.80 | 3.27% | 8,096,235 |
| Jul 20, 2026 | 15.10 | 15.80 | 14.80 | 15.30 | 15.30 | 1.32% | 7,254,953 |
| Jul 17, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 2,655,907 |
| Jul 16, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | -1.30% | 2,635,144 |
| Jul 15, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 4,301,871 |
| Jul 14, 2026 | 15.30 | 15.70 | 15.10 | 15.60 | 15.60 | 1.30% | 7,790,216 |
| Jul 13, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | 5,538,366 |
| Jul 10, 2026 | 15.70 | 16.60 | 15.40 | 15.80 | 15.80 | 1.28% | 18,809,490 |
| Jul 9, 2026 | 14.70 | 15.60 | 14.60 | 15.60 | 15.60 | 8.33% | 10,140,990 |
| Jul 8, 2026 | 15.10 | 15.30 | 14.30 | 14.40 | 14.40 | -5.26% | 5,917,522 |
| Jul 7, 2026 | 15.50 | 15.60 | 15.10 | 15.20 | 15.20 | -2.56% | 3,791,434 |
| Jul 6, 2026 | 15.50 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 3,598,643 |
| Jul 3, 2026 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | - | 5,372,034 |
| 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 |