Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 6.15
+0.05 (0.82%)
Aug 22, 2025, 4:39 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 448,317 |
| Aug 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 641,604 |
| Aug 20, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 1,051,942 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 1,489,358 |
| Aug 18, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | 0.82% | 2,041,573 |
| Aug 15, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 6.10 | 4.27% | 5,556,939 |
| Aug 14, 2025 | 7.20 | 7.20 | 5.60 | 5.85 | 5.85 | -17.02% | 20,539,719 |
| Aug 13, 2025 | 7.00 | 7.15 | 6.90 | 7.05 | 7.05 | - | 860,093 |
| Aug 8, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 678,355 |
| Aug 7, 2025 | 6.90 | 7.15 | 6.90 | 6.90 | 6.90 | 1.47% | 1,325,336 |
| Aug 6, 2025 | 6.50 | 6.85 | 6.50 | 6.80 | 6.80 | 4.62% | 1,306,741 |
| Aug 5, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 423,301 |
| Aug 4, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | -2.33% | 1,217,397 |
| Aug 1, 2025 | 6.70 | 6.70 | 6.35 | 6.45 | 6.45 | -2.27% | 587,910 |
| Jul 31, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 654,291 |
| Jul 30, 2025 | 6.50 | 6.75 | 6.40 | 6.75 | 6.75 | 3.85% | 1,109,510 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 457,310 |
| Jul 25, 2025 | 6.40 | 6.45 | 6.25 | 6.30 | 6.30 | -1.56% | 244,257 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.10 | 6.40 | 6.40 | -2.29% | 1,906,848 |
| Jul 23, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 3.15% | 622,908 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | -1.55% | 634,490 |
| Jul 21, 2025 | 6.80 | 6.85 | 6.40 | 6.45 | 6.45 | -3.73% | 1,411,179 |
| Jul 18, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 5.51% | 833,705 |
| Jul 17, 2025 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | 0.79% | 825,450 |
| Jul 16, 2025 | 6.35 | 6.50 | 6.25 | 6.30 | 6.30 | -2.33% | 472,637 |
| Jul 15, 2025 | 6.10 | 6.50 | 6.10 | 6.45 | 6.45 | 4.88% | 1,254,466 |
| Jul 14, 2025 | 5.90 | 6.20 | 5.90 | 6.15 | 6.15 | 3.36% | 695,181 |
| Jul 11, 2025 | 5.95 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 378,809 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 375,906 |
| Jul 8, 2025 | 5.75 | 6.10 | 5.75 | 6.00 | 6.00 | 2.56% | 550,347 |
| Jul 7, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 218,222 |
| Jul 4, 2025 | 6.05 | 6.15 | 5.80 | 5.90 | 5.90 | -2.48% | 1,377,993 |
| Jul 3, 2025 | 5.75 | 6.15 | 5.75 | 6.05 | 6.05 | 4.31% | 1,458,360 |
| Jul 2, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 296,142 |
| Jul 1, 2025 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | - | 313,383 |
| Jun 30, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 237,511 |
| Jun 27, 2025 | 5.95 | 6.05 | 5.60 | 5.65 | 5.65 | -4.24% | 898,918 |
| Jun 26, 2025 | 5.55 | 5.95 | 5.55 | 5.90 | 5.90 | 4.42% | 1,215,410 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.35 | 5.65 | 5.65 | -0.88% | 1,396,922 |
| Jun 24, 2025 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 4.59% | 467,319 |
| Jun 23, 2025 | 5.60 | 5.75 | 5.40 | 5.45 | 5.45 | -5.22% | 686,063 |
| Jun 20, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 1.77% | 477,503 |
| Jun 19, 2025 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -4.24% | 963,824 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 351,522 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 592,674 |
| Jun 16, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -3.23% | 446,108 |
| Jun 13, 2025 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | -7.46% | 821,619 |
| Jun 12, 2025 | 6.65 | 6.95 | 6.65 | 6.70 | 6.70 | 1.52% | 585,900 |
| Jun 11, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 201,753 |
| Jun 10, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 211,100 |