Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.20
-0.10 (-1.37%)
At close: Feb 27, 2026
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.30 | 7.45 | 7.00 | 7.20 | 7.20 | -1.37% | 7,568,961 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.05 | 7.30 | 7.30 | - | 8,606,556 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -2.01% | 1,777,121 |
| Feb 24, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.45 | 4.93% | 2,773,511 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | -1.39% | 3,300,646 |
| Feb 20, 2026 | 7.55 | 7.60 | 7.05 | 7.20 | 7.20 | -4.00% | 5,196,857 |
| Feb 19, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | -1.32% | 3,653,893 |
| Feb 18, 2026 | 7.65 | 7.75 | 7.45 | 7.60 | 7.60 | - | 4,777,322 |
| Feb 17, 2026 | 7.45 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 4,186,621 |
| Feb 16, 2026 | 7.45 | 7.55 | 7.35 | 7.50 | 7.50 | 0.67% | 2,263,005 |
| Feb 13, 2026 | 7.65 | 7.80 | 7.40 | 7.45 | 7.45 | -2.61% | 5,730,962 |
| Feb 12, 2026 | 7.35 | 7.65 | 7.25 | 7.65 | 7.65 | 3.38% | 5,082,478 |
| Feb 11, 2026 | 7.35 | 7.65 | 7.25 | 7.40 | 7.40 | - | 6,603,572 |
| Feb 10, 2026 | 7.40 | 7.55 | 7.20 | 7.40 | 7.40 | 2.07% | 15,293,730 |
| Feb 9, 2026 | 6.55 | 7.50 | 6.45 | 7.25 | 7.25 | 17.89% | 23,028,850 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 514,365 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | - | 930,010 |
| Feb 4, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 488,345 |
| Feb 3, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 3.31% | 964,047 |
| Feb 2, 2026 | 6.15 | 6.15 | 5.90 | 6.05 | 6.05 | -2.42% | 1,399,013 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 281,225 |
| Jan 29, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 573,743 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 957,708 |
| Jan 27, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 1,492,626 |
| Jan 26, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 627,114 |
| Jan 23, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 562,611 |
| Jan 22, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -2.31% | 1,062,123 |
| Jan 21, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 2,049,160 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.35 | 6.40 | 6.40 | - | 2,766,016 |
| Jan 19, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.07% | 2,650,241 |
| Jan 16, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 1,167,749 |
| Jan 15, 2026 | 5.75 | 6.00 | 5.65 | 5.90 | 5.90 | 4.42% | 1,092,775 |
| Jan 14, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 546,858 |
| Jan 13, 2026 | 5.75 | 5.85 | 5.50 | 5.55 | 5.55 | -3.48% | 1,092,672 |
| Jan 12, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 1,362,115 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.80 | 5.90 | 5.90 | -2.48% | 1,299,626 |
| Jan 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 658,780 |
| Jan 7, 2026 | 5.90 | 6.15 | 5.85 | 6.15 | 6.15 | 2.50% | 1,525,809 |
| Jan 6, 2026 | 6.50 | 6.50 | 5.80 | 6.00 | 6.00 | -6.25% | 4,786,932 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 833,302 |
| Dec 30, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 369,229 |
| Dec 29, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 299,711 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | 1,318,136 |
| Dec 25, 2025 | 6.85 | 6.90 | 6.50 | 6.55 | 6.55 | -3.68% | 2,267,849 |
| Dec 24, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 555,637 |
| Dec 23, 2025 | 6.55 | 6.80 | 6.55 | 6.75 | 6.75 | 3.85% | 2,565,617 |
| Dec 22, 2025 | 6.50 | 6.65 | 6.40 | 6.50 | 6.50 | - | 1,423,729 |
| Dec 19, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 1,116,943 |
| Dec 18, 2025 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 1,504,515 |
| Dec 17, 2025 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 1,409,122 |