Forth Smart Service PCL (BKK:FSMART)
Thailand flag Thailand · Delayed Price · Currency is THB
6.45
-0.15 (-2.27%)
Aug 1, 2025, 4:38 PM ICT

Forth Smart Service PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.706.706.356.456.45-2.27%587,910
Jul 31, 20256.756.756.556.606.60-2.22%654,291
Jul 30, 20256.506.756.406.756.753.85%1,109,510
Jul 29, 20256.456.506.306.506.503.17%457,310
Jul 25, 20256.406.456.256.306.30-1.56%244,257
Jul 24, 20256.406.506.106.406.40-2.29%1,906,848
Jul 23, 20256.356.606.356.556.553.15%622,908
Jul 22, 20256.506.506.256.356.35-1.55%634,490
Jul 21, 20256.806.856.406.456.45-3.73%1,411,179
Jul 18, 20256.356.706.356.706.705.51%833,705
Jul 17, 20256.306.506.306.356.350.79%825,450
Jul 16, 20256.356.506.256.306.30-2.33%472,637
Jul 15, 20256.106.506.106.456.454.88%1,254,466
Jul 14, 20255.906.205.906.156.153.36%695,181
Jul 11, 20255.956.055.855.955.950.85%378,809
Jul 9, 20256.006.005.805.905.90-1.67%375,906
Jul 8, 20255.756.105.756.006.002.56%550,347
Jul 7, 20255.805.955.805.855.85-0.85%218,222
Jul 4, 20256.056.155.805.905.90-2.48%1,377,993
Jul 3, 20255.756.155.756.056.054.31%1,458,360
Jul 2, 20255.655.805.605.805.801.75%296,142
Jul 1, 20255.655.805.605.705.70-313,383
Jun 30, 20255.705.805.655.705.700.88%237,511
Jun 27, 20255.956.055.605.655.65-4.24%898,918
Jun 26, 20255.555.955.555.905.904.42%1,215,410
Jun 25, 20255.805.805.355.655.65-0.88%1,396,922
Jun 24, 20255.505.805.505.705.704.59%467,319
Jun 23, 20255.605.755.405.455.45-5.22%686,063
Jun 20, 20255.555.805.555.755.751.77%477,503
Jun 19, 20255.755.805.605.655.65-4.24%963,824
Jun 18, 20255.955.955.855.905.90-0.84%351,522
Jun 17, 20256.006.005.855.955.95-0.83%592,674
Jun 16, 20256.106.105.906.006.00-3.23%446,108
Jun 13, 20256.656.656.206.206.20-7.46%821,619
Jun 12, 20256.656.956.656.706.701.52%585,900
Jun 11, 20256.756.756.606.606.60-1.49%201,753
Jun 10, 20256.856.906.706.706.70-1.47%211,100
Jun 9, 20256.706.906.706.806.801.49%297,313
Jun 6, 20256.606.756.606.706.70-74,952
Jun 5, 20256.606.756.556.706.70-310,601
Jun 4, 20256.906.906.556.706.70-2.90%593,026
May 30, 20256.907.156.806.906.90-0.72%779,611
May 29, 20256.706.956.706.956.953.73%356,318
May 28, 20256.906.906.706.706.70-2.90%204,101
May 27, 20257.057.056.606.906.90-2.13%732,355
May 26, 20257.107.157.007.057.05-240,206
May 23, 20257.007.207.007.057.05-253,406
May 22, 20257.157.206.957.057.05-2.08%642,304
May 21, 20257.357.557.207.207.20-1.37%937,712
May 20, 20257.207.307.157.307.302.10%202,020