Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
Oct 29, 2025, 4:29 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 543,952 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.15 | 7.35 | 7.35 | -2.00% | 1,360,167 |
| Oct 27, 2025 | 7.65 | 7.75 | 7.45 | 7.50 | 7.50 | -1.96% | 1,766,363 |
| Oct 24, 2025 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.55% | 1,697,866 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.26% | 2,793,732 |
| Oct 21, 2025 | 7.65 | 7.95 | 7.45 | 7.95 | 7.95 | 5.30% | 3,708,020 |
| Oct 20, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 1,456,072 |
| Oct 17, 2025 | 7.85 | 8.05 | 7.40 | 7.50 | 7.50 | -5.06% | 3,914,055 |
| Oct 16, 2025 | 7.90 | 8.00 | 7.75 | 7.90 | 7.90 | 0.64% | 2,265,470 |
| Oct 15, 2025 | 8.05 | 8.05 | 7.75 | 7.85 | 7.85 | - | 3,167,671 |
| Oct 14, 2025 | 8.65 | 8.65 | 7.85 | 7.85 | 7.85 | -9.25% | 7,839,899 |
| Oct 10, 2025 | 8.75 | 8.90 | 8.55 | 8.65 | 8.65 | -1.70% | 4,145,416 |
| Oct 9, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 2,912,484 |
| Oct 8, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 3,951,863 |
| 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 |