Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 13.20
-0.10 (-0.75%)
Nov 2, 2026, 4:39 PM ICT
Forth Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 952,941 |
| Oct 30, 2026 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 1,740,985 |
| Oct 29, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | -2.86% | 1,222,822 |
| Oct 28, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 1,197,549 |
| Oct 27, 2026 | 13.60 | 14.30 | 13.60 | 14.20 | 14.20 | 4.41% | 3,659,127 |
| Oct 26, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 602,208 |
| Oct 22, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | 578,215 |
| Oct 21, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 1,150,563 |
| Oct 20, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.50 | -2.17% | 729,181 |
| Oct 19, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | - | 1,305,188 |
| Oct 15, 2026 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | -1.43% | 1,111,340 |
| Oct 14, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 1,189,648 |
| Oct 12, 2026 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 1,081,247 |
| Oct 9, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 1,051,225 |
| Oct 8, 2026 | 14.40 | 14.80 | 14.20 | 14.20 | 14.20 | -2.07% | 2,356,481 |
| Oct 7, 2026 | 13.80 | 14.60 | 13.80 | 14.50 | 14.50 | 4.32% | 4,432,322 |
| Oct 6, 2026 | 13.20 | 14.20 | 13.20 | 13.90 | 13.90 | 6.92% | 6,559,591 |
| Oct 5, 2026 | 14.10 | 14.10 | 12.90 | 13.00 | 13.00 | -8.45% | 6,042,828 |
| Oct 2, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 2,014,950 |
| Oct 1, 2026 | 14.40 | 14.70 | 14.00 | 14.00 | 14.00 | -4.11% | 3,564,634 |
| Sep 30, 2026 | 15.50 | 15.60 | 14.50 | 14.60 | 14.60 | -5.81% | 6,539,573 |
| Sep 29, 2026 | 15.20 | 15.80 | 14.90 | 15.50 | 15.50 | 2.65% | 6,505,946 |
| Sep 28, 2026 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 1,980,184 |
| Sep 25, 2026 | 14.60 | 15.50 | 14.60 | 15.20 | 15.20 | 4.83% | 5,108,578 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 778,888 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | - | 725,935 |
| Sep 22, 2026 | 14.70 | 15.20 | 14.70 | 14.80 | 14.80 | 0.68% | 2,595,487 |
| Sep 21, 2026 | 14.10 | 14.80 | 14.10 | 14.70 | 14.70 | 5.00% | 2,685,070 |
| Sep 18, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 877,271 |
| Sep 17, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 1,965,547 |
| Sep 16, 2026 | 14.60 | 14.80 | 13.80 | 13.90 | 13.90 | -4.79% | 3,406,173 |
| Sep 15, 2026 | 14.90 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 1,530,554 |
| Sep 14, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 1,805,735 |
| Sep 11, 2026 | 14.70 | 15.30 | 14.50 | 14.80 | 14.80 | - | 4,239,580 |
| Sep 10, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 1,237,261 |
| Sep 9, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | - | 1,647,757 |
| Sep 8, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -2.61% | 2,875,557 |
| Sep 7, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 4.08% | 3,063,232 |
| Sep 4, 2026 | 14.70 | 15.00 | 14.50 | 14.70 | 14.70 | 1.38% | 3,254,551 |
| Sep 3, 2026 | 15.50 | 15.60 | 14.50 | 14.50 | 14.50 | -5.23% | 5,640,314 |
| Sep 2, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 2,116,780 |
| Sep 1, 2026 | 16.20 | 16.30 | 15.20 | 15.40 | 15.40 | -3.75% | 5,714,315 |
| Aug 31, 2026 | 16.00 | 16.30 | 15.80 | 16.00 | 16.00 | -0.62% | 3,133,577 |
| Aug 28, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.31% | 1,916,063 |
| Aug 27, 2026 | 16.50 | 16.80 | 16.30 | 16.30 | 16.15 | - | 6,268,505 |
| Aug 26, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.15 | 1.24% | 3,961,736 |
| Aug 25, 2026 | 16.40 | 16.60 | 16.00 | 16.10 | 15.95 | -1.23% | 4,829,810 |
| Aug 24, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.15 | -3.55% | 4,392,622 |
| Aug 21, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.74 | - | 4,709,389 |
| Aug 20, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.74 | -1.74% | 6,045,287 |