Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 8.80
-0.35 (-3.83%)
Oct 8, 2025, 4:39 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.70 | 9.15 | 8.55 | 9.15 | 9.15 | 4.57% | 5,912,213 |
| Oct 6, 2025 | 8.70 | 8.90 | 8.65 | 8.75 | 8.75 | - | 3,146,428 |
| Oct 3, 2025 | 9.20 | 9.20 | 8.55 | 8.75 | 8.75 | -2.78% | 6,605,196 |
| Oct 2, 2025 | 8.95 | 9.25 | 8.95 | 9.00 | 9.00 | 1.69% | 5,024,733 |
| Oct 1, 2025 | 9.15 | 9.25 | 8.85 | 8.85 | 8.85 | -3.28% | 4,486,392 |
| Sep 30, 2025 | 9.30 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | 4,057,043 |
| Sep 29, 2025 | 9.70 | 9.80 | 9.05 | 9.30 | 9.30 | -1.59% | 9,205,063 |
| Sep 26, 2025 | 9.40 | 9.60 | 9.25 | 9.45 | 9.45 | 1.07% | 6,987,439 |
| Sep 25, 2025 | 9.10 | 9.85 | 8.80 | 9.35 | 9.35 | 6.25% | 24,425,045 |
| Sep 24, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 4,805,781 |
| Sep 23, 2025 | 8.60 | 8.75 | 8.40 | 8.50 | 8.50 | -1.73% | 3,488,177 |
| Sep 22, 2025 | 9.10 | 9.10 | 8.50 | 8.65 | 8.65 | -2.81% | 5,494,702 |
| Sep 19, 2025 | 8.65 | 9.00 | 8.45 | 8.90 | 8.90 | 2.89% | 8,538,821 |
| Sep 18, 2025 | 8.15 | 8.90 | 8.15 | 8.65 | 8.65 | 6.13% | 19,425,842 |
| Sep 17, 2025 | 7.50 | 8.40 | 7.50 | 8.15 | 8.15 | 9.40% | 14,195,180 |
| Sep 16, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 2,028,736 |
| Sep 15, 2025 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | 2,976,000 |
| Sep 12, 2025 | 7.25 | 7.55 | 7.20 | 7.25 | 7.25 | 1.40% | 6,558,397 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 1,363,104 |
| Sep 10, 2025 | 7.20 | 7.40 | 7.15 | 7.25 | 7.25 | 1.40% | 3,104,130 |
| Sep 9, 2025 | 7.25 | 7.30 | 7.05 | 7.15 | 7.15 | -1.38% | 3,873,626 |
| Sep 8, 2025 | 7.20 | 7.35 | 7.10 | 7.25 | 7.25 | 4.32% | 5,801,355 |
| Sep 5, 2025 | 6.80 | 7.15 | 6.70 | 6.95 | 6.95 | 5.30% | 8,230,480 |
| Sep 4, 2025 | 6.30 | 6.75 | 6.30 | 6.60 | 6.60 | 6.45% | 5,036,893 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,072,028 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 409,213 |
| Sep 1, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 475,515 |
| Aug 29, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 564,507 |
| Aug 28, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 482,833 |
| Aug 27, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 754,215 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -4.80% | 980,574 |
| Aug 25, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.07 | 1.63% | 1,030,628 |
| Aug 22, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.97 | 0.82% | 448,317 |
| Aug 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.92 | -0.81% | 641,604 |
| Aug 20, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 5.97 | 0.82% | 1,051,942 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 5.92 | -0.81% | 1,489,358 |
| Aug 18, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 5.97 | 0.82% | 2,041,573 |
| Aug 15, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 5.92 | 4.27% | 5,556,939 |
| Aug 14, 2025 | 7.20 | 7.20 | 5.60 | 5.85 | 5.68 | -17.02% | 20,539,719 |
| Aug 13, 2025 | 7.00 | 7.15 | 6.90 | 7.05 | 6.85 | - | 860,093 |
| Aug 8, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 6.85 | 2.17% | 678,355 |
| Aug 7, 2025 | 6.90 | 7.15 | 6.90 | 6.90 | 6.70 | 1.47% | 1,325,336 |
| Aug 6, 2025 | 6.50 | 6.85 | 6.50 | 6.80 | 6.60 | 4.62% | 1,306,741 |
| Aug 5, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.31 | 3.17% | 423,301 |
| Aug 4, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.12 | -2.33% | 1,217,397 |
| Aug 1, 2025 | 6.70 | 6.70 | 6.35 | 6.45 | 6.26 | -2.27% | 587,910 |
| Jul 31, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.41 | -2.22% | 654,291 |
| Jul 30, 2025 | 6.50 | 6.75 | 6.40 | 6.75 | 6.56 | 3.85% | 1,109,510 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.50 | 6.31 | 3.17% | 457,310 |
| Jul 25, 2025 | 6.40 | 6.45 | 6.25 | 6.30 | 6.12 | -1.56% | 244,257 |