Forth Corporation PCL (BKK:FORTH)
Thailand
· Delayed Price · Currency is THB 7.00
-0.40 (-5.41%)
At close: Mar 4, 2026
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.10 | 8.25 | 7.40 | 7.40 | 7.40 | -12.94% | 6,884,194 |
| Feb 27, 2026 | 7.80 | 8.90 | 7.75 | 8.50 | 8.50 | 9.68% | 10,700,560 |
| Feb 26, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | - | 1,226,321 |
| Feb 25, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.75 | -3.13% | 1,525,164 |
| Feb 24, 2026 | 7.65 | 8.00 | 7.60 | 8.00 | 8.00 | 3.90% | 1,618,915 |
| Feb 23, 2026 | 7.85 | 7.95 | 7.50 | 7.70 | 7.70 | -1.28% | 1,595,415 |
| Feb 20, 2026 | 8.15 | 8.25 | 7.70 | 7.80 | 7.80 | -3.70% | 2,393,331 |
| Feb 19, 2026 | 8.20 | 8.25 | 7.95 | 8.10 | 8.10 | -0.61% | 3,154,297 |
| Feb 18, 2026 | 8.40 | 8.50 | 8.05 | 8.15 | 8.15 | -1.21% | 2,729,182 |
| Feb 17, 2026 | 7.85 | 8.35 | 7.60 | 8.25 | 8.25 | 4.43% | 3,164,328 |
| Feb 16, 2026 | 7.85 | 8.05 | 7.75 | 7.90 | 7.90 | 1.28% | 1,519,744 |
| Feb 13, 2026 | 8.15 | 8.15 | 7.70 | 7.80 | 7.80 | -3.70% | 2,674,240 |
| Feb 12, 2026 | 7.95 | 8.10 | 7.60 | 8.10 | 8.10 | 1.89% | 2,698,640 |
| Feb 11, 2026 | 7.90 | 8.30 | 7.75 | 7.95 | 7.95 | - | 3,405,743 |
| Feb 10, 2026 | 7.40 | 8.00 | 7.35 | 7.95 | 7.95 | 11.97% | 8,851,615 |
| Feb 9, 2026 | 6.00 | 7.20 | 6.00 | 7.10 | 7.10 | 26.79% | 8,446,932 |
| Feb 6, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1,226,600 |
| Feb 5, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 950,867 |
| Feb 4, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 1,092,899 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.60 | 5.80 | 5.80 | -0.85% | 609,545 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 282,434 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 283,322 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 236,311 |
| Jan 28, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | - | 394,700 |
| Jan 27, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 340,918 |
| Jan 26, 2026 | 5.95 | 6.00 | 5.80 | 5.85 | 5.85 | -3.31% | 645,960 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 535,640 |
| Jan 22, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 679,894 |
| Jan 21, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,142,874 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | - | 585,837 |
| Jan 19, 2026 | 5.95 | 6.25 | 5.95 | 6.10 | 6.10 | 2.52% | 1,217,211 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.75 | 5.95 | 5.95 | 3.48% | 872,715 |
| Jan 15, 2026 | 5.60 | 5.85 | 5.50 | 5.75 | 5.75 | 4.55% | 493,932 |
| Jan 14, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 323,045 |
| Jan 13, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -1.80% | 553,773 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.55 | 5.55 | 5.55 | -4.31% | 575,286 |
| Jan 9, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 274,449 |
| Jan 8, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -2.50% | 374,154 |
| Jan 7, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 333,710 |
| Jan 6, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 984,157 |
| Jan 5, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 4.35% | 1,764,200 |
| Dec 30, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | - | 300,529 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 588,403 |
| Dec 26, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 1,445,007 |
| Dec 25, 2025 | 6.00 | 6.05 | 5.65 | 5.65 | 5.65 | -5.83% | 3,192,298 |
| Dec 24, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 1,761,522 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.05 | 6.10 | 6.10 | -3.17% | 2,305,275 |
| Dec 22, 2025 | 6.45 | 6.55 | 6.25 | 6.30 | 6.30 | -3.08% | 1,351,403 |
| Dec 19, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 162,923 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -2.29% | 349,553 |
| Dec 17, 2025 | 6.65 | 6.80 | 6.55 | 6.55 | 6.55 | -1.50% | 192,021 |
| Dec 16, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | - | 364,613 |
| Dec 15, 2025 | 6.55 | 6.70 | 6.45 | 6.65 | 6.65 | 1.53% | 265,784 |
| Dec 12, 2025 | 6.50 | 6.70 | 6.45 | 6.55 | 6.55 | 2.34% | 145,201 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 255,706 |
| Dec 9, 2025 | 6.35 | 6.60 | 6.35 | 6.45 | 6.45 | 1.57% | 333,468 |
| Dec 8, 2025 | 6.60 | 6.65 | 6.30 | 6.35 | 6.35 | -3.79% | 558,718 |
| Dec 4, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.60 | 0.76% | 154,232 |
| Dec 3, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 644,729 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 192,242 |
| Dec 1, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | 6.90 | 1.47% | 434,217 |
| Nov 28, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 4.62% | 1,012,387 |
| Nov 27, 2025 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 3.17% | 497,814 |
| Nov 26, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 453,501 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 739,412 |
| Nov 24, 2025 | 6.60 | 6.65 | 6.25 | 6.25 | 6.25 | -3.85% | 1,282,850 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -5.11% | 1,256,363 |
| Nov 20, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | - | 795,169 |
| Nov 19, 2025 | 7.00 | 7.15 | 6.85 | 6.85 | 6.85 | -2.84% | 1,345,501 |
| Nov 18, 2025 | 6.65 | 7.05 | 6.55 | 7.05 | 7.05 | 6.02% | 3,307,923 |
| Nov 17, 2025 | 6.80 | 6.95 | 6.65 | 6.65 | 6.65 | 3.91% | 2,390,151 |
| Nov 14, 2025 | 6.50 | 6.55 | 6.15 | 6.40 | 6.40 | - | 677,311 |
| Nov 13, 2025 | 6.25 | 6.45 | 6.20 | 6.40 | 6.40 | 2.40% | 823,402 |
| Nov 12, 2025 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | -3.85% | 733,657 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 324,003 |
| Nov 10, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.55 | - | 456,810 |
| Nov 7, 2025 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | -2.24% | 323,301 |
| Nov 6, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.88% | 412,702 |
| Nov 5, 2025 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 577,698 |
| Nov 4, 2025 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | -2.26% | 1,350,865 |
| Nov 3, 2025 | 6.95 | 7.05 | 6.65 | 6.65 | 6.65 | -3.62% | 1,253,097 |
| Oct 31, 2025 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 1,172,526 |
| Oct 30, 2025 | 7.20 | 7.40 | 7.05 | 7.10 | 7.10 | -1.39% | 2,439,476 |
| Oct 29, 2025 | 7.10 | 7.25 | 6.95 | 7.20 | 7.20 | 2.13% | 1,779,247 |
| Oct 28, 2025 | 7.05 | 7.15 | 6.80 | 7.05 | 7.05 | - | 1,792,267 |
| Oct 27, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 1,139,459 |
| Oct 24, 2025 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 1,220,481 |
| Oct 22, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 1,589,088 |
| Oct 21, 2025 | 7.15 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 1,500,312 |
| Oct 20, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 605,509 |
| Oct 17, 2025 | 7.40 | 7.65 | 7.15 | 7.15 | 7.15 | -3.38% | 1,860,350 |
| Oct 16, 2025 | 7.20 | 7.50 | 7.15 | 7.40 | 7.40 | 3.50% | 1,623,191 |
| Oct 15, 2025 | 7.30 | 7.35 | 7.05 | 7.15 | 7.15 | -0.69% | 1,455,820 |
| Oct 14, 2025 | 8.00 | 8.05 | 7.20 | 7.20 | 7.20 | -10.00% | 2,248,471 |
| Oct 10, 2025 | 8.25 | 8.30 | 8.00 | 8.00 | 8.00 | -3.03% | 1,450,541 |
| Oct 9, 2025 | 8.45 | 8.50 | 8.25 | 8.25 | 8.25 | -1.79% | 679,702 |
| Oct 8, 2025 | 8.45 | 8.60 | 8.40 | 8.40 | 8.40 | - | 1,111,117 |
| Oct 7, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 1,242,554 |
| Oct 6, 2025 | 8.35 | 8.40 | 8.15 | 8.30 | 8.30 | - | 1,042,350 |
| Oct 3, 2025 | 8.65 | 8.70 | 8.25 | 8.30 | 8.30 | -2.92% | 1,511,732 |