Forth Smart Service PCL (BKK:FSMART)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.357.457.307.407.400.68%543,952
Oct 28, 20257.507.507.157.357.35-2.00%1,360,167
Oct 27, 20257.657.757.457.507.50-1.96%1,766,363
Oct 24, 20257.857.907.657.657.65-2.55%1,697,866
Oct 22, 20257.907.907.757.857.85-1.26%2,793,732
Oct 21, 20257.657.957.457.957.955.30%3,708,020
Oct 20, 20257.557.707.507.557.550.67%1,456,072
Oct 17, 20257.858.057.407.507.50-5.06%3,914,055
Oct 16, 20257.908.007.757.907.900.64%2,265,470
Oct 15, 20258.058.057.757.857.85-3,167,671
Oct 14, 20258.658.657.857.857.85-9.25%7,839,899
Oct 10, 20258.758.908.558.658.65-1.70%4,145,416
Oct 9, 20258.808.908.708.808.80-2,912,484
Oct 8, 20259.159.158.808.808.80-3.83%3,951,863
Oct 7, 20258.709.158.559.159.154.57%5,912,213
Oct 6, 20258.708.908.658.758.75-3,146,428
Oct 3, 20259.209.208.558.758.75-2.78%6,605,196
Oct 2, 20258.959.258.959.009.001.69%5,024,733
Oct 1, 20259.159.258.858.858.85-3.28%4,486,392
Sep 30, 20259.309.409.109.159.15-1.61%4,057,043
Sep 29, 20259.709.809.059.309.30-1.59%9,205,063
Sep 26, 20259.409.609.259.459.451.07%6,987,439
Sep 25, 20259.109.858.809.359.356.25%24,425,045
Sep 24, 20258.608.808.608.808.803.53%4,805,781
Sep 23, 20258.608.758.408.508.50-1.73%3,488,177
Sep 22, 20259.109.108.508.658.65-2.81%5,494,702
Sep 19, 20258.659.008.458.908.902.89%8,538,821
Sep 18, 20258.158.908.158.658.656.13%19,425,842
Sep 17, 20257.508.407.508.158.159.40%14,195,180
Sep 16, 20257.357.507.357.457.451.36%2,028,736
Sep 15, 20257.357.357.157.357.351.38%2,976,000
Sep 12, 20257.257.557.207.257.251.40%6,558,397
Sep 11, 20257.307.307.157.157.15-1.38%1,363,104
Sep 10, 20257.207.407.157.257.251.40%3,104,130
Sep 9, 20257.257.307.057.157.15-1.38%3,873,626
Sep 8, 20257.207.357.107.257.254.32%5,801,355
Sep 5, 20256.807.156.706.956.955.30%8,230,480
Sep 4, 20256.306.756.306.606.606.45%5,036,893
Sep 3, 20256.156.256.106.206.201.64%1,072,028
Sep 2, 20256.106.156.106.106.10-409,213
Sep 1, 20256.056.106.006.106.101.67%475,515
Aug 29, 20256.006.055.956.006.00-0.83%564,507
Aug 28, 20256.006.055.956.056.050.83%482,833
Aug 27, 20255.956.105.956.006.000.84%754,215
Aug 26, 20256.106.105.955.955.95-4.80%980,574
Aug 25, 20256.206.256.156.256.071.63%1,030,628
Aug 22, 20256.156.206.106.155.970.82%448,317
Aug 21, 20256.156.156.106.105.92-0.81%641,604
Aug 20, 20256.106.156.006.155.970.82%1,051,942
Aug 19, 20256.156.256.106.105.92-0.81%1,489,358