Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 7.25
-0.10 (-1.36%)
Aug 27, 2026, 4:38 PM ICT
Forth Smart Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.40 | 7.50 | 7.25 | 7.35 | 7.17 | -0.68% | 2,831,941 |
| Aug 25, 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 7.22 | 0.68% | 566,001 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.17 | -1.34% | 642,507 |
| Aug 21, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.27 | - | 412,965 |
| Aug 20, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.27 | -0.67% | 658,303 |
| Aug 19, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.32 | -1.32% | 988,269 |
| Aug 18, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.41 | 2.70% | 1,364,606 |
| Aug 17, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.22 | - | 1,131,348 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.30 | 7.40 | 7.22 | -5.13% | 4,294,179 |
| Aug 13, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.61 | - | 797,302 |
| Aug 11, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.61 | - | 788,003 |
| Aug 10, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.61 | -0.64% | 593,700 |
| Aug 7, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.66 | 1.29% | 454,106 |
| Aug 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.56 | -1.27% | 808,332 |
| Aug 5, 2026 | 7.90 | 7.95 | 7.75 | 7.85 | 7.66 | 0.64% | 1,740,800 |
| Aug 4, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.61 | -3.11% | 2,622,623 |
| Aug 3, 2026 | 7.95 | 8.25 | 7.95 | 8.05 | 7.85 | 1.26% | 4,675,527 |
| Jul 31, 2026 | 7.75 | 8.10 | 7.75 | 7.95 | 7.76 | 3.25% | 3,740,956 |
| Jul 30, 2026 | 7.90 | 7.95 | 7.50 | 7.70 | 7.51 | -2.53% | 3,725,023 |
| Jul 27, 2026 | 8.05 | 8.10 | 7.90 | 7.90 | 7.71 | -1.86% | 2,364,022 |
| Jul 24, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 7.85 | 0.62% | 2,499,430 |
| Jul 23, 2026 | 8.35 | 8.40 | 7.95 | 8.00 | 7.80 | -2.44% | 4,313,109 |
| Jul 22, 2026 | 8.45 | 8.45 | 7.85 | 8.20 | 8.00 | -2.96% | 9,080,035 |
| Jul 21, 2026 | 7.90 | 8.45 | 7.90 | 8.45 | 8.24 | 7.64% | 15,313,450 |
| Jul 20, 2026 | 7.85 | 8.10 | 7.80 | 7.85 | 7.66 | - | 3,452,004 |
| Jul 17, 2026 | 8.00 | 8.20 | 7.80 | 7.85 | 7.66 | -1.88% | 5,991,771 |
| Jul 16, 2026 | 8.05 | 8.10 | 7.90 | 8.00 | 7.80 | -0.62% | 1,673,006 |
| Jul 15, 2026 | 8.05 | 8.10 | 7.80 | 8.05 | 7.85 | -0.62% | 6,714,644 |
| Jul 14, 2026 | 7.55 | 8.20 | 7.45 | 8.10 | 7.90 | 8.00% | 11,024,253 |
| Jul 13, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.32 | -1.32% | 1,399,490 |
| Jul 10, 2026 | 7.55 | 7.75 | 7.45 | 7.60 | 7.41 | 1.33% | 4,299,718 |
| Jul 9, 2026 | 7.25 | 7.55 | 7.25 | 7.50 | 7.32 | 3.45% | 1,884,746 |
| Jul 8, 2026 | 7.45 | 7.75 | 7.20 | 7.25 | 7.07 | -2.68% | 5,499,314 |
| Jul 7, 2026 | 7.55 | 7.60 | 7.35 | 7.45 | 7.27 | -1.97% | 2,091,358 |
| Jul 6, 2026 | 7.20 | 7.70 | 7.20 | 7.60 | 7.41 | 6.29% | 5,665,443 |
| Jul 3, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 6.97 | 0.70% | 1,319,053 |
| Jul 2, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 6.93 | 0.71% | 505,547 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 6.88 | -1.40% | 758,431 |
| Jun 30, 2026 | 7.05 | 7.30 | 7.05 | 7.15 | 6.97 | 1.42% | 2,182,702 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.88 | 0.71% | 572,205 |
| Jun 26, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 6.83 | -2.78% | 1,447,639 |
| Jun 25, 2026 | 7.05 | 7.20 | 6.95 | 7.20 | 7.02 | 2.86% | 2,418,714 |
| Jun 24, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 6.83 | 1.45% | 998,533 |
| Jun 23, 2026 | 7.00 | 7.10 | 6.85 | 6.90 | 6.73 | -2.82% | 1,855,569 |
| Jun 22, 2026 | 7.20 | 7.25 | 7.00 | 7.10 | 6.93 | -1.39% | 1,212,280 |
| Jun 19, 2026 | 7.15 | 7.30 | 7.10 | 7.20 | 7.02 | 1.41% | 1,037,192 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 6.93 | -2.74% | 910,642 |
| Jun 17, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.12 | 0.69% | 939,302 |
| Jun 16, 2026 | 7.35 | 7.40 | 7.20 | 7.25 | 7.07 | -1.36% | 1,234,501 |
| Jun 15, 2026 | 7.35 | 7.40 | 7.15 | 7.35 | 7.17 | 1.38% | 1,573,810 |