Forth Corporation PCL (BKK:FORTH)
Thailand
· Delayed Price · Currency is THB 6.60
+0.05 (0.76%)
Dec 4, 2025, 4:37 PM ICT
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8.70 | 8.95 | 8.45 | 8.55 | 8.55 | -0.58% | 2,933,625 |
| Oct 1, 2025 | 9.15 | 9.20 | 8.60 | 8.60 | 8.60 | -5.49% | 2,424,608 |
| Sep 30, 2025 | 9.10 | 9.45 | 9.00 | 9.10 | 9.10 | - | 4,376,466 |
| Sep 29, 2025 | 9.15 | 9.40 | 8.90 | 9.10 | 9.10 | - | 2,398,569 |
| Sep 26, 2025 | 9.20 | 9.35 | 9.05 | 9.10 | 9.10 | -1.62% | 2,699,159 |
| Sep 25, 2025 | 8.90 | 9.65 | 8.85 | 9.25 | 9.25 | 5.11% | 5,057,712 |
| Sep 24, 2025 | 8.70 | 9.25 | 8.65 | 8.80 | 8.80 | 1.15% | 3,155,308 |
| Sep 23, 2025 | 8.95 | 9.20 | 8.65 | 8.70 | 8.70 | -2.79% | 2,115,476 |
| Sep 22, 2025 | 9.40 | 9.45 | 8.80 | 8.95 | 8.95 | -4.28% | 4,650,824 |
| Sep 19, 2025 | 9.60 | 10.00 | 9.35 | 9.35 | 9.35 | -3.61% | 9,862,222 |
| Sep 18, 2025 | 8.60 | 10.10 | 8.60 | 9.70 | 9.70 | 12.14% | 8,472,111 |
| Sep 17, 2025 | 7.80 | 8.70 | 7.80 | 8.65 | 8.65 | 10.19% | 4,459,644 |
| Sep 16, 2025 | 7.85 | 7.95 | 7.70 | 7.85 | 7.85 | - | 1,396,391 |
| Sep 15, 2025 | 8.25 | 8.25 | 7.80 | 7.85 | 7.85 | -4.27% | 998,531 |
| Sep 12, 2025 | 8.30 | 8.55 | 8.20 | 8.20 | 8.20 | - | 1,107,475 |
| Sep 11, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -1.80% | 349,472 |
| Sep 10, 2025 | 8.35 | 8.50 | 8.25 | 8.35 | 8.35 | -0.60% | 525,697 |
| Sep 9, 2025 | 8.30 | 8.75 | 8.25 | 8.40 | 8.40 | 3.70% | 1,250,030 |
| Sep 8, 2025 | 7.85 | 8.20 | 7.80 | 8.10 | 8.10 | 6.58% | 1,899,367 |
| Sep 5, 2025 | 7.30 | 7.70 | 7.25 | 7.60 | 7.60 | 6.29% | 1,591,799 |
| Sep 4, 2025 | 6.95 | 7.40 | 6.95 | 7.15 | 7.15 | 3.62% | 1,307,667 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 122,710 |
| Sep 2, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 97,406 |
| Sep 1, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 42,134 |
| Aug 29, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 89,650 |
| Aug 28, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 146,998 |
| Aug 27, 2025 | 7.00 | 7.05 | 6.80 | 6.80 | 6.80 | -2.86% | 315,548 |
| Aug 26, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 186,167 |
| Aug 25, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 459,728 |
| Aug 22, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 83,515 |
| Aug 21, 2025 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 420,810 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 111,436 |
| Aug 19, 2025 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | - | 59,455 |
| Aug 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 104,880 |
| Aug 15, 2025 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | -0.70% | 272,512 |
| Aug 14, 2025 | 7.20 | 7.25 | 7.00 | 7.15 | 7.15 | - | 211,345 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 140,356 |
| Aug 8, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | - | 80,400 |
| Aug 7, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | 7.25 | - | 390,997 |
| Aug 6, 2025 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 1.40% | 347,516 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 200,422 |
| Aug 4, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 262,555 |
| Aug 1, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | - | 154,117 |
| Jul 31, 2025 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 279,202 |
| Jul 30, 2025 | 7.10 | 7.20 | 7.00 | 7.15 | 7.15 | 0.70% | 559,842 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 68,821 |
| Jul 25, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 127,050 |
| Jul 24, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -1.39% | 266,631 |
| Jul 23, 2025 | 7.20 | 7.35 | 7.10 | 7.20 | 7.20 | -0.69% | 288,554 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.15 | 7.25 | 7.25 | -2.68% | 305,640 |
| Jul 21, 2025 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | 373,002 |
| Jul 18, 2025 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 1.36% | 478,861 |
| Jul 17, 2025 | 7.35 | 7.50 | 7.25 | 7.35 | 7.35 | -0.68% | 383,466 |
| Jul 16, 2025 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -3.27% | 448,235 |
| Jul 15, 2025 | 7.30 | 7.70 | 7.30 | 7.65 | 7.65 | 4.08% | 1,283,582 |
| Jul 14, 2025 | 7.40 | 7.45 | 7.20 | 7.35 | 7.35 | -0.68% | 184,020 |
| Jul 11, 2025 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | -1.33% | 70,280 |