Forth Smart Service PCL (BKK:FSMART)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Oct 27, 2026, 4:39 PM ICT
Forth Smart Service PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 327,255 |
| Oct 26, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 443,070 |
| Oct 22, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 143,709 |
| Oct 21, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 245,300 |
| Oct 20, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 343,406 |
| Oct 19, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 301,110 |
| Oct 15, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | - | 302,616 |
| Oct 14, 2026 | 6.55 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 215,509 |
| Oct 12, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 310,625 |
| Oct 9, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 98,018 |
| Oct 8, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 393,345 |
| Oct 7, 2026 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | - | 774,408 |
| Oct 6, 2026 | 6.55 | 6.75 | 6.55 | 6.55 | 6.55 | 0.77% | 760,518 |
| Oct 5, 2026 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | -2.99% | 747,305 |
| Oct 2, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | 194,701 |
| Oct 1, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | - | 124,213 |
| Sep 30, 2026 | 6.75 | 6.85 | 6.55 | 6.60 | 6.60 | -2.22% | 654,500 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 685,702 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 193,207 |
| Sep 25, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 459,017 |
| Sep 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 278,616 |
| Sep 23, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 489,115 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 851,700 |
| Sep 21, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 465,400 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 187,100 |
| Sep 17, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 304,067 |
| Sep 16, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 795,499 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 401,762 |
| Sep 14, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 417,403 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 305,203 |
| Sep 10, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 127,884 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 284,412 |
| Sep 8, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 277,500 |
| Sep 7, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 550,500 |
| Sep 4, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | - | 590,983 |
| Sep 3, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 406,830 |
| Sep 2, 2026 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 889,331 |
| Sep 1, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -1.42% | 1,123,869 |
| Aug 31, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 625,706 |
| Aug 28, 2026 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | -1.38% | 890,122 |
| Aug 27, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.12% | 557,323 |
| 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 |