Forth Corporation PCL (BKK:FORTH)
Thailand
· Delayed Price · Currency is THB 8.25
+0.80 (10.74%)
Apr 29, 2026, 11:45 AM ICT
Forth Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.80 | 7.10 | 7.65 | - | 6.99% | 3,754,895 |
| Apr 27, 2026 | 6.75 | 7.25 | 6.75 | 7.15 | 7.15 | 5.93% | 1,502,294 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 272,042 |
| Apr 23, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 590,903 |
| Apr 22, 2026 | 7.05 | 7.15 | 6.80 | 6.90 | 6.90 | -2.13% | 1,833,819 |
| Apr 21, 2026 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | -2.76% | 1,124,385 |
| Apr 20, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 359,602 |
| Apr 17, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 604,016 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.04% | 974,452 |
| Apr 10, 2026 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 1.38% | 509,892 |
| Apr 9, 2026 | 7.60 | 7.65 | 7.20 | 7.25 | 7.25 | -3.97% | 2,250,418 |
| Apr 8, 2026 | 7.10 | 7.55 | 7.10 | 7.55 | 7.55 | 7.86% | 4,958,617 |
| Apr 7, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 821,673 |
| Apr 3, 2026 | 7.25 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 1,172,133 |
| Apr 2, 2026 | 7.20 | 7.40 | 7.05 | 7.20 | 7.20 | 0.70% | 2,254,982 |
| Apr 1, 2026 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | -0.69% | 1,664,373 |
| Mar 31, 2026 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 0.70% | 2,941,135 |
| Mar 30, 2026 | 6.40 | 7.30 | 6.30 | 7.15 | 7.15 | 10.85% | 3,420,382 |
| Mar 27, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 705,605 |
| Mar 26, 2026 | 6.65 | 6.65 | 6.40 | 6.45 | 6.45 | -3.01% | 759,911 |
| Mar 25, 2026 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 7.26% | 933,323 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -0.80% | 355,909 |
| Mar 23, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -3.10% | 696,754 |
| Mar 20, 2026 | 6.45 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 610,401 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -4.41% | 1,580,994 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.16% | 1,764,365 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | - | 1,416,001 |
| Mar 16, 2026 | 7.15 | 7.25 | 6.95 | 6.95 | 6.95 | -1.42% | 1,443,908 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.90 | 7.05 | 7.05 | -1.40% | 1,089,354 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 6.94 | 1.42% | 1,144,731 |
| Mar 11, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 6.84 | -2.76% | 1,602,623 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | 7.04 | -0.68% | 1,225,621 |
| Mar 9, 2026 | 7.05 | 7.35 | 6.95 | 7.30 | 7.09 | -2.67% | 1,197,680 |
| Mar 6, 2026 | 7.30 | 7.60 | 7.30 | 7.50 | 7.28 | - | 1,505,004 |
| Mar 5, 2026 | 7.40 | 7.50 | 7.05 | 7.50 | 7.28 | 7.14% | 2,559,444 |
| Mar 4, 2026 | 6.95 | 7.05 | 6.65 | 7.00 | 6.79 | -5.41% | 3,497,462 |
| Mar 2, 2026 | 8.10 | 8.25 | 7.40 | 7.40 | 7.18 | -12.94% | 6,884,194 |
| Feb 27, 2026 | 7.80 | 8.90 | 7.75 | 8.50 | 8.25 | 9.68% | 10,700,560 |
| Feb 26, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.52 | - | 1,226,321 |
| Feb 25, 2026 | 8.05 | 8.10 | 7.70 | 7.75 | 7.52 | -3.13% | 1,525,164 |
| Feb 24, 2026 | 7.65 | 8.00 | 7.60 | 8.00 | 7.77 | 3.90% | 1,618,915 |
| Feb 23, 2026 | 7.85 | 7.95 | 7.50 | 7.70 | 7.47 | -1.28% | 1,595,415 |
| Feb 20, 2026 | 8.15 | 8.25 | 7.70 | 7.80 | 7.57 | -3.70% | 2,393,331 |
| Feb 19, 2026 | 8.20 | 8.25 | 7.95 | 8.10 | 7.86 | -0.61% | 3,154,297 |
| Feb 18, 2026 | 8.40 | 8.50 | 8.05 | 8.15 | 7.91 | -1.21% | 2,729,182 |
| Feb 17, 2026 | 7.85 | 8.35 | 7.60 | 8.25 | 8.01 | 4.43% | 3,164,328 |
| Feb 16, 2026 | 7.85 | 8.05 | 7.75 | 7.90 | 7.67 | 1.28% | 1,519,744 |
| Feb 13, 2026 | 8.15 | 8.15 | 7.70 | 7.80 | 7.57 | -3.70% | 2,674,240 |
| Feb 12, 2026 | 7.95 | 8.10 | 7.60 | 8.10 | 7.86 | 1.89% | 2,698,640 |
| Feb 11, 2026 | 7.90 | 8.30 | 7.75 | 7.95 | 7.72 | - | 3,405,743 |
| Feb 10, 2026 | 7.40 | 8.00 | 7.35 | 7.95 | 7.72 | 11.97% | 8,851,615 |
| Feb 9, 2026 | 6.00 | 7.20 | 6.00 | 7.10 | 6.89 | 26.79% | 8,446,932 |
| Feb 6, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.44 | -1.75% | 1,226,600 |
| Feb 5, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.53 | 0.88% | 950,867 |
| Feb 4, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.48 | -2.59% | 1,092,899 |
| Feb 3, 2026 | 5.85 | 5.95 | 5.60 | 5.80 | 5.63 | -0.85% | 609,545 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.68 | 0.86% | 282,434 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.80 | 5.80 | 5.63 | -0.85% | 283,322 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.68 | -0.85% | 236,311 |
| Jan 28, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.73 | - | 394,700 |
| Jan 27, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.73 | 0.85% | 340,918 |
| Jan 26, 2026 | 5.95 | 6.00 | 5.80 | 5.85 | 5.68 | -3.31% | 645,960 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.87 | - | 535,640 |
| Jan 22, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 5.87 | -2.42% | 679,894 |
| Jan 21, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.02 | 1.64% | 1,142,874 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 5.92 | - | 585,837 |
| Jan 19, 2026 | 5.95 | 6.25 | 5.95 | 6.10 | 5.92 | 2.52% | 1,217,211 |
| Jan 16, 2026 | 5.85 | 6.05 | 5.75 | 5.95 | 5.78 | 3.48% | 872,715 |
| Jan 15, 2026 | 5.60 | 5.85 | 5.50 | 5.75 | 5.58 | 4.55% | 493,932 |
| Jan 14, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.34 | 0.92% | 323,045 |
| Jan 13, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.29 | -1.80% | 553,773 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.55 | 5.55 | 5.39 | -4.31% | 575,286 |
| Jan 9, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.63 | -0.85% | 274,449 |
| Jan 8, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.68 | -2.50% | 374,154 |
| Jan 7, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 5.82 | 1.69% | 333,710 |
| Jan 6, 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 5.73 | -1.67% | 984,157 |
| Jan 5, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 5.82 | 4.35% | 1,764,200 |
| Dec 30, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.58 | - | 300,529 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.60 | 5.75 | 5.58 | 2.68% | 588,403 |
| Dec 26, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.44 | -0.88% | 1,445,007 |
| Dec 25, 2025 | 6.00 | 6.05 | 5.65 | 5.65 | 5.48 | -5.83% | 3,192,298 |
| Dec 24, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 5.82 | -1.64% | 1,761,522 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.05 | 6.10 | 5.92 | -3.17% | 2,305,275 |
| Dec 22, 2025 | 6.45 | 6.55 | 6.25 | 6.30 | 6.11 | -3.08% | 1,351,403 |
| Dec 19, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.31 | 1.56% | 162,923 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.21 | -2.29% | 349,553 |
| Dec 17, 2025 | 6.65 | 6.80 | 6.55 | 6.55 | 6.36 | -1.50% | 192,021 |
| Dec 16, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.45 | - | 364,613 |
| Dec 15, 2025 | 6.55 | 6.70 | 6.45 | 6.65 | 6.45 | 1.53% | 265,784 |
| Dec 12, 2025 | 6.50 | 6.70 | 6.45 | 6.55 | 6.36 | 2.34% | 145,201 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 6.21 | -0.78% | 255,706 |
| Dec 9, 2025 | 6.35 | 6.60 | 6.35 | 6.45 | 6.26 | 1.57% | 333,468 |
| Dec 8, 2025 | 6.60 | 6.65 | 6.30 | 6.35 | 6.16 | -3.79% | 558,718 |
| Dec 4, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.41 | 0.76% | 154,232 |
| Dec 3, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.36 | -2.96% | 644,729 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.55 | -2.17% | 192,242 |
| Dec 1, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | 6.70 | 1.47% | 434,217 |
| Nov 28, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.60 | 4.62% | 1,012,387 |
| Nov 27, 2025 | 6.35 | 6.60 | 6.35 | 6.50 | 6.31 | 3.17% | 497,814 |
| Nov 26, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.11 | -0.79% | 453,501 |