Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.90
-0.15 (-1.86%)
Jul 27, 2026, 4:35 PM ICT
Forth Smart Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.05 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | 2,364,022 |
| Jul 24, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 0.63% | 2,499,430 |
| Jul 23, 2026 | 8.35 | 8.40 | 7.95 | 8.00 | 8.00 | -2.44% | 4,313,109 |
| Jul 22, 2026 | 8.45 | 8.45 | 7.85 | 8.20 | 8.20 | -2.96% | 9,080,035 |
| Jul 21, 2026 | 7.90 | 8.45 | 7.90 | 8.45 | 8.45 | 7.64% | 15,313,450 |
| Jul 20, 2026 | 7.85 | 8.10 | 7.80 | 7.85 | 7.85 | - | 3,452,004 |
| Jul 17, 2026 | 8.00 | 8.20 | 7.80 | 7.85 | 7.85 | -1.88% | 5,991,771 |
| Jul 16, 2026 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -0.62% | 1,673,006 |
| Jul 15, 2026 | 8.05 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 6,714,644 |
| Jul 14, 2026 | 7.55 | 8.20 | 7.45 | 8.10 | 8.10 | 8.00% | 11,024,250 |
| Jul 13, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 1,399,490 |
| Jul 10, 2026 | 7.55 | 7.75 | 7.45 | 7.60 | 7.60 | 1.33% | 4,299,718 |
| Jul 9, 2026 | 7.25 | 7.55 | 7.25 | 7.50 | 7.50 | 3.45% | 1,884,746 |
| Jul 8, 2026 | 7.45 | 7.75 | 7.20 | 7.25 | 7.25 | -2.68% | 5,499,314 |
| Jul 7, 2026 | 7.55 | 7.60 | 7.35 | 7.45 | 7.45 | -1.97% | 2,091,358 |
| Jul 6, 2026 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 6.29% | 5,665,443 |
| Jul 3, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 1,319,053 |
| Jul 2, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 505,547 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 758,431 |
| Jun 30, 2026 | 7.05 | 7.30 | 7.05 | 7.15 | 7.15 | 1.42% | 2,182,702 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 572,205 |
| Jun 26, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.78% | 1,447,639 |
| Jun 25, 2026 | 7.05 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 2,418,714 |
| Jun 24, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 1.45% | 998,533 |
| Jun 23, 2026 | 7.00 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 1,855,569 |
| Jun 22, 2026 | 7.20 | 7.25 | 7.00 | 7.10 | 7.10 | -1.39% | 1,212,280 |
| Jun 19, 2026 | 7.15 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 1,037,192 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -2.74% | 910,642 |
| Jun 17, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 939,302 |
| Jun 16, 2026 | 7.35 | 7.40 | 7.20 | 7.25 | 7.25 | -1.36% | 1,234,501 |
| Jun 15, 2026 | 7.35 | 7.40 | 7.15 | 7.35 | 7.35 | 1.38% | 1,573,810 |
| Jun 12, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 568,805 |
| Jun 11, 2026 | 6.90 | 7.30 | 6.90 | 7.15 | 7.15 | 3.62% | 1,488,607 |
| Jun 10, 2026 | 7.30 | 7.35 | 6.90 | 6.90 | 6.90 | -5.48% | 2,570,173 |
| Jun 9, 2026 | 7.55 | 7.65 | 7.30 | 7.30 | 7.30 | -2.67% | 1,503,481 |
| Jun 8, 2026 | 7.55 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 3,134,884 |
| Jun 5, 2026 | 7.50 | 7.85 | 7.50 | 7.70 | 7.70 | 3.36% | 4,936,006 |
| Jun 4, 2026 | 7.50 | 7.65 | 7.40 | 7.45 | 7.45 | -0.67% | 1,899,095 |
| Jun 2, 2026 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 2.04% | 1,359,575 |
| May 29, 2026 | 7.65 | 7.75 | 7.35 | 7.35 | 7.35 | -4.55% | 4,283,103 |
| May 28, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 2,764,845 |
| May 27, 2026 | 8.05 | 8.30 | 7.70 | 7.70 | 7.70 | -2.53% | 12,397,140 |
| May 26, 2026 | 7.75 | 8.15 | 7.70 | 7.90 | 7.90 | 1.28% | 18,953,940 |
| May 25, 2026 | 7.35 | 7.95 | 7.20 | 7.80 | 7.80 | 8.33% | 20,216,700 |
| May 22, 2026 | 6.95 | 7.30 | 6.90 | 7.20 | 7.20 | 4.35% | 5,293,951 |
| May 21, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - | 2,143,905 |
| May 20, 2026 | 6.80 | 6.95 | 6.65 | 6.90 | 6.90 | 1.47% | 1,800,042 |
| May 19, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 522,713 |
| May 18, 2026 | 6.60 | 7.05 | 6.50 | 6.85 | 6.85 | 5.38% | 3,436,449 |
| May 15, 2026 | 6.60 | 6.75 | 6.50 | 6.50 | 6.50 | -6.47% | 3,803,468 |