Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Dec 30, 2025, 4:39 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.80 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 1,712,021 |
| Dec 15, 2025 | 6.55 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 1,395,483 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 452,200 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 298,121 |
| Dec 9, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 221,814 |
| Dec 8, 2025 | 6.70 | 6.80 | 6.55 | 6.55 | 6.55 | -2.24% | 1,077,600 |
| Dec 4, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 324,705 |
| Dec 3, 2025 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 942,702 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 548,162 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 1,006,959 |
| Nov 28, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 1,685,939 |
| Nov 27, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 465,003 |
| Nov 26, 2025 | 6.55 | 6.60 | 6.25 | 6.30 | 6.30 | -3.08% | 1,285,819 |
| Nov 25, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 424,285 |
| Nov 24, 2025 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | 0.78% | 764,772 |
| Nov 21, 2025 | 6.55 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 1,615,530 |
| Nov 20, 2025 | 6.65 | 6.80 | 6.55 | 6.60 | 6.60 | - | 1,363,828 |
| Nov 19, 2025 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 1,858,185 |
| Nov 18, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 2,649,934 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 3.88% | 2,372,967 |
| Nov 14, 2025 | 6.85 | 6.95 | 6.35 | 6.45 | 6.45 | -3.01% | 6,022,179 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.40 | 6.65 | 6.65 | -1.48% | 2,669,184 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.65 | 6.75 | 6.75 | -4.26% | 2,838,786 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 1,487,838 |
| Nov 10, 2025 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | 1.42% | 1,790,657 |
| Nov 7, 2025 | 7.15 | 7.25 | 7.00 | 7.05 | 7.05 | -1.40% | 1,673,056 |
| Nov 6, 2025 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | 1.42% | 1,077,896 |
| Nov 5, 2025 | 7.25 | 7.30 | 6.90 | 7.05 | 7.05 | -4.08% | 1,834,826 |
| Nov 4, 2025 | 7.40 | 7.60 | 7.25 | 7.35 | 7.35 | -0.68% | 1,272,593 |
| Nov 3, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 746,214 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 984,411 |
| Oct 30, 2025 | 7.40 | 7.70 | 7.35 | 7.50 | 7.50 | 1.35% | 2,076,519 |
| Oct 29, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 543,952 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.15 | 7.35 | 7.35 | -2.00% | 1,360,167 |
| Oct 27, 2025 | 7.65 | 7.75 | 7.45 | 7.50 | 7.50 | -1.96% | 1,766,363 |
| Oct 24, 2025 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.55% | 1,697,866 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.26% | 2,793,732 |
| Oct 21, 2025 | 7.65 | 7.95 | 7.45 | 7.95 | 7.95 | 5.30% | 3,708,020 |
| Oct 20, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 1,456,072 |
| Oct 17, 2025 | 7.85 | 8.05 | 7.40 | 7.50 | 7.50 | -5.06% | 3,914,055 |