Forth Corporation PCL (BKK:FORTH)
Thailand · Delayed Price · Currency is THB 15.00
-0.30 (-1.96%)
Sep 3, 2026, 12:25 PM ICT
Forth Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.50 | 15.60 | 15.00 | 15.10 | - | -1.31% | 1,875,213 |
| 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 |
| Aug 19, 2026 | 17.90 | 17.90 | 17.00 | 17.20 | 17.04 | -4.97% | 17,142,923 |
| Aug 18, 2026 | 16.90 | 18.10 | 16.90 | 18.10 | 17.93 | 7.74% | 20,548,396 |
| Aug 17, 2026 | 16.40 | 16.80 | 16.00 | 16.80 | 16.65 | 0.60% | 9,634,201 |
| Aug 14, 2026 | 16.70 | 17.10 | 16.40 | 16.70 | 16.55 | - | 7,120,596 |
| Aug 13, 2026 | 16.50 | 17.20 | 16.50 | 16.70 | 16.55 | 2.45% | 8,304,131 |
| Aug 11, 2026 | 16.40 | 16.90 | 16.30 | 16.30 | 16.15 | -0.61% | 5,108,885 |
| Aug 10, 2026 | 17.00 | 17.20 | 16.30 | 16.40 | 16.25 | -2.96% | 4,887,233 |
| Aug 7, 2026 | 17.00 | 17.10 | 16.80 | 16.90 | 16.74 | 0.60% | 3,159,864 |
| Aug 6, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.65 | -2.89% | 7,991,988 |
| Aug 5, 2026 | 17.40 | 18.10 | 17.10 | 17.30 | 17.14 | 1.17% | 16,192,709 |
| Aug 4, 2026 | 17.80 | 17.90 | 16.90 | 17.10 | 16.94 | -3.93% | 8,836,099 |
| Aug 3, 2026 | 18.10 | 18.20 | 17.60 | 17.80 | 17.64 | -1.11% | 9,722,857 |
| Jul 31, 2026 | 16.50 | 18.10 | 16.50 | 18.00 | 17.83 | 11.80% | 27,122,305 |
| Jul 30, 2026 | 16.70 | 16.80 | 15.50 | 16.10 | 15.95 | -3.59% | 13,071,853 |
| Jul 27, 2026 | 17.10 | 17.50 | 16.70 | 16.70 | 16.55 | -1.76% | 13,763,827 |
| Jul 24, 2026 | 16.30 | 17.20 | 16.30 | 17.00 | 16.84 | 2.41% | 13,773,934 |
| Jul 23, 2026 | 17.40 | 17.40 | 16.50 | 16.60 | 16.45 | - | 24,053,817 |
| Jul 22, 2026 | 16.10 | 17.00 | 15.20 | 16.60 | 16.45 | 5.06% | 25,129,969 |
| Jul 21, 2026 | 15.40 | 16.00 | 15.40 | 15.80 | 15.65 | 3.27% | 8,096,235 |
| Jul 20, 2026 | 15.10 | 15.80 | 14.80 | 15.30 | 15.16 | 1.32% | 7,254,953 |
| Jul 17, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 14.96 | -0.66% | 2,655,907 |
| Jul 16, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.06 | -1.30% | 2,635,144 |
| Jul 15, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.26 | -1.28% | 4,301,871 |
| Jul 14, 2026 | 15.30 | 15.70 | 15.10 | 15.60 | 15.46 | 1.30% | 7,790,216 |
| Jul 13, 2026 | 15.60 | 15.80 | 15.30 | 15.40 | 15.26 | -2.53% | 5,538,366 |
| Jul 10, 2026 | 15.70 | 16.60 | 15.40 | 15.80 | 15.65 | 1.28% | 18,809,496 |
| Jul 9, 2026 | 14.70 | 15.60 | 14.60 | 15.60 | 15.46 | 8.33% | 10,140,998 |
| Jul 8, 2026 | 15.10 | 15.30 | 14.30 | 14.40 | 14.27 | -5.26% | 5,917,522 |
| Jul 7, 2026 | 15.50 | 15.60 | 15.10 | 15.20 | 15.06 | -2.56% | 3,791,434 |
| Jul 6, 2026 | 15.50 | 15.60 | 15.20 | 15.60 | 15.46 | 1.30% | 3,598,643 |
| Jul 3, 2026 | 15.50 | 15.80 | 15.30 | 15.40 | 15.26 | - | 5,372,034 |
| Jul 2, 2026 | 15.60 | 15.70 | 15.20 | 15.40 | 15.26 | -0.65% | 5,074,930 |
| Jul 1, 2026 | 16.00 | 16.10 | 15.40 | 15.50 | 15.36 | -1.90% | 8,645,114 |
| Jun 30, 2026 | 15.20 | 16.30 | 15.20 | 15.80 | 15.65 | 4.64% | 19,337,201 |
| Jun 29, 2026 | 15.00 | 15.40 | 15.00 | 15.10 | 14.96 | 1.34% | 3,867,352 |
| Jun 26, 2026 | 15.60 | 15.70 | 14.80 | 14.90 | 14.76 | -7.45% | 14,525,120 |
| Jun 25, 2026 | 14.70 | 16.10 | 14.60 | 16.10 | 15.95 | 11.03% | 18,092,313 |
| Jun 24, 2026 | 14.50 | 14.70 | 14.00 | 14.50 | 14.37 | - | 4,552,703 |
| Jun 23, 2026 | 15.30 | 15.30 | 14.30 | 14.50 | 14.37 | -6.45% | 7,812,721 |