Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 6.70
+0.15 (2.29%)
Apr 30, 2026, 4:36 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.90 | 7.10 | 6.70 | 6.70 | 6.70 | 2.29% | 6,777,221 |
| Apr 29, 2026 | 6.30 | 6.70 | 6.30 | 6.55 | 6.55 | 3.15% | 5,605,370 |
| Apr 28, 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | 1.60% | 2,056,810 |
| Apr 27, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | - | 536,413 |
| Apr 24, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 586,829 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 405,637 |
| Apr 22, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 270,774 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 1.59% | 406,629 |
| Apr 20, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 403,314 |
| Apr 17, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 348,862 |
| Apr 16, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 381,105 |
| Apr 10, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 268,207 |
| Apr 9, 2026 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 985,000 |
| Apr 8, 2026 | 6.35 | 6.70 | 6.30 | 6.50 | 6.50 | 4.84% | 2,389,595 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 0.81% | 484,904 |
| Apr 3, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 659,870 |
| Apr 2, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 1,269,017 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 831,088 |
| Mar 31, 2026 | 6.45 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | 932,404 |
| Mar 30, 2026 | 6.10 | 6.55 | 6.05 | 6.40 | 6.40 | 3.23% | 1,660,050 |
| Mar 27, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 303,000 |
| Mar 26, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | -1.57% | 357,195 |
| Mar 25, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 4.10% | 735,274 |
| Mar 24, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 472,686 |
| Mar 23, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -3.20% | 1,001,732 |
| Mar 20, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 1.63% | 347,760 |
| Mar 19, 2026 | 6.40 | 6.45 | 6.15 | 6.15 | 6.15 | -3.91% | 1,357,481 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 868,100 |
| Mar 17, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 513,564 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.50 | -0.76% | 966,270 |
| Mar 13, 2026 | 6.30 | 6.60 | 6.25 | 6.55 | 6.55 | 3.97% | 1,349,655 |
| Mar 12, 2026 | 6.20 | 6.35 | 6.10 | 6.30 | 6.30 | 1.61% | 580,216 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -4.62% | 1,439,487 |
| Mar 10, 2026 | 6.60 | 6.65 | 6.45 | 6.50 | 6.30 | - | 2,186,943 |
| Mar 9, 2026 | 6.25 | 6.50 | 6.20 | 6.50 | 6.30 | -0.76% | 771,611 |
| Mar 6, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.35 | 0.77% | 457,454 |
| Mar 5, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | 6.30 | 3.17% | 1,493,163 |
| Mar 4, 2026 | 6.10 | 6.35 | 6.05 | 6.30 | 6.11 | -3.82% | 3,083,209 |
| Mar 2, 2026 | 6.80 | 6.95 | 6.55 | 6.55 | 6.35 | -9.03% | 3,333,036 |
| Feb 27, 2026 | 7.30 | 7.45 | 7.00 | 7.20 | 6.98 | -1.37% | 7,568,961 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.05 | 7.30 | 7.08 | - | 8,606,556 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.08 | -2.01% | 1,777,121 |
| Feb 24, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.22 | 4.93% | 2,773,511 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 6.88 | -1.39% | 3,300,646 |
| Feb 20, 2026 | 7.55 | 7.60 | 7.05 | 7.20 | 6.98 | -4.00% | 5,196,857 |
| Feb 19, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.27 | -1.32% | 3,653,893 |
| Feb 18, 2026 | 7.65 | 7.75 | 7.45 | 7.60 | 7.37 | - | 4,777,322 |
| Feb 17, 2026 | 7.45 | 7.70 | 7.20 | 7.60 | 7.37 | 1.33% | 4,186,621 |
| Feb 16, 2026 | 7.45 | 7.55 | 7.35 | 7.50 | 7.27 | 0.67% | 2,263,005 |
| Feb 13, 2026 | 7.65 | 7.80 | 7.40 | 7.45 | 7.22 | -2.61% | 5,730,962 |