Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.85
+0.65 (9.03%)
May 25, 2026, 2:16 PM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 1,026,038 |
| May 13, 2026 | 7.15 | 7.25 | 7.00 | 7.00 | 7.00 | -0.71% | 2,158,784 |
| May 12, 2026 | 7.15 | 7.45 | 7.05 | 7.05 | 7.05 | -0.70% | 4,418,617 |
| May 11, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 2,714,427 |
| May 8, 2026 | 7.00 | 7.45 | 6.95 | 7.20 | 7.20 | 2.86% | 10,214,920 |
| May 7, 2026 | 7.05 | 7.20 | 6.95 | 7.00 | 7.00 | - | 2,326,880 |
| May 6, 2026 | 7.30 | 7.45 | 6.90 | 7.00 | 7.00 | -2.78% | 7,818,803 |
| May 5, 2026 | 6.80 | 7.75 | 6.80 | 7.20 | 7.20 | 7.46% | 23,753,900 |
| 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 | -1.59% | 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 |