Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.25
+0.10 (1.40%)
Sep 12, 2025, 4:36 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.10 | 6.40 | 6.22 | -2.29% | 1,906,848 |
| Jul 23, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.36 | 3.15% | 622,908 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.25 | 6.35 | 6.17 | -1.55% | 634,490 |
| Jul 21, 2025 | 6.80 | 6.85 | 6.40 | 6.45 | 6.26 | -3.73% | 1,411,179 |
| Jul 18, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | 6.51 | 5.51% | 833,705 |
| Jul 17, 2025 | 6.30 | 6.50 | 6.30 | 6.35 | 6.17 | 0.79% | 825,450 |
| Jul 16, 2025 | 6.35 | 6.50 | 6.25 | 6.30 | 6.12 | -2.33% | 472,637 |
| Jul 15, 2025 | 6.10 | 6.50 | 6.10 | 6.45 | 6.26 | 4.88% | 1,254,466 |
| Jul 14, 2025 | 5.90 | 6.20 | 5.90 | 6.15 | 5.97 | 3.36% | 695,181 |
| Jul 11, 2025 | 5.95 | 6.05 | 5.85 | 5.95 | 5.78 | 0.85% | 378,809 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.73 | -1.67% | 375,906 |
| Jul 8, 2025 | 5.75 | 6.10 | 5.75 | 6.00 | 5.83 | 2.56% | 550,347 |
| Jul 7, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.68 | -0.85% | 218,222 |
| Jul 4, 2025 | 6.05 | 6.15 | 5.80 | 5.90 | 5.73 | -2.48% | 1,377,993 |
| Jul 3, 2025 | 5.75 | 6.15 | 5.75 | 6.05 | 5.88 | 4.31% | 1,458,360 |
| Jul 2, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.63 | 1.75% | 296,142 |
| Jul 1, 2025 | 5.65 | 5.80 | 5.60 | 5.70 | 5.54 | - | 313,383 |