Forth Smart Service PCL (BKK:FSMART)
Thailand
· Delayed Price · Currency is THB 6.70
+0.05 (0.75%)
At close: Dec 4, 2025
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 324,705 |
| Dec 3, 2025 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 942,702 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 548,162 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 1,006,959 |
| Nov 28, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 1,685,939 |
| Nov 27, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 465,003 |
| Nov 26, 2025 | 6.55 | 6.60 | 6.25 | 6.30 | 6.30 | -3.08% | 1,285,819 |
| Nov 25, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 424,285 |
| Nov 24, 2025 | 6.45 | 6.60 | 6.35 | 6.45 | 6.45 | 0.78% | 764,772 |
| Nov 21, 2025 | 6.55 | 6.60 | 6.30 | 6.40 | 6.40 | -3.03% | 1,615,530 |
| Nov 20, 2025 | 6.65 | 6.80 | 6.55 | 6.60 | 6.60 | - | 1,363,828 |
| Nov 19, 2025 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 1,858,185 |
| Nov 18, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 2,649,934 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 3.88% | 2,372,967 |
| Nov 14, 2025 | 6.85 | 6.95 | 6.35 | 6.45 | 6.45 | -3.01% | 6,022,179 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.40 | 6.65 | 6.65 | -1.48% | 2,669,184 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.65 | 6.75 | 6.75 | -4.26% | 2,838,786 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 1,487,838 |
| Nov 10, 2025 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | 1.42% | 1,790,657 |
| Nov 7, 2025 | 7.15 | 7.25 | 7.00 | 7.05 | 7.05 | -1.40% | 1,673,056 |
| Nov 6, 2025 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | 1.42% | 1,077,896 |
| Nov 5, 2025 | 7.25 | 7.30 | 6.90 | 7.05 | 7.05 | -4.08% | 1,834,826 |
| Nov 4, 2025 | 7.40 | 7.60 | 7.25 | 7.35 | 7.35 | -0.68% | 1,272,593 |
| Nov 3, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 746,214 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 984,411 |
| Oct 30, 2025 | 7.40 | 7.70 | 7.35 | 7.50 | 7.50 | 1.35% | 2,076,519 |
| Oct 29, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 543,952 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.15 | 7.35 | 7.35 | -2.00% | 1,360,167 |
| Oct 27, 2025 | 7.65 | 7.75 | 7.45 | 7.50 | 7.50 | -1.96% | 1,766,363 |
| Oct 24, 2025 | 7.85 | 7.90 | 7.65 | 7.65 | 7.65 | -2.55% | 1,697,866 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.26% | 2,793,732 |
| Oct 21, 2025 | 7.65 | 7.95 | 7.45 | 7.95 | 7.95 | 5.30% | 3,708,020 |
| Oct 20, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 1,456,072 |
| Oct 17, 2025 | 7.85 | 8.05 | 7.40 | 7.50 | 7.50 | -5.06% | 3,914,055 |
| Oct 16, 2025 | 7.90 | 8.00 | 7.75 | 7.90 | 7.90 | 0.64% | 2,265,470 |
| Oct 15, 2025 | 8.05 | 8.05 | 7.75 | 7.85 | 7.85 | - | 3,167,671 |
| Oct 14, 2025 | 8.65 | 8.65 | 7.85 | 7.85 | 7.85 | -9.25% | 7,839,899 |
| Oct 10, 2025 | 8.75 | 8.90 | 8.55 | 8.65 | 8.65 | -1.70% | 4,145,416 |
| Oct 9, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 2,912,484 |
| Oct 8, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 3,951,863 |
| Oct 7, 2025 | 8.70 | 9.15 | 8.55 | 9.15 | 9.15 | 4.57% | 5,912,213 |
| Oct 6, 2025 | 8.70 | 8.90 | 8.65 | 8.75 | 8.75 | - | 3,146,428 |
| Oct 3, 2025 | 9.20 | 9.20 | 8.55 | 8.75 | 8.75 | -2.78% | 6,605,196 |
| Oct 2, 2025 | 8.95 | 9.25 | 8.95 | 9.00 | 9.00 | 1.69% | 5,024,733 |
| Oct 1, 2025 | 9.15 | 9.25 | 8.85 | 8.85 | 8.85 | -3.28% | 4,486,392 |
| Sep 30, 2025 | 9.30 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | 4,057,043 |
| Sep 29, 2025 | 9.70 | 9.80 | 9.05 | 9.30 | 9.30 | -1.59% | 9,205,063 |
| Sep 26, 2025 | 9.40 | 9.60 | 9.25 | 9.45 | 9.45 | 1.07% | 6,987,439 |
| Sep 25, 2025 | 9.10 | 9.85 | 8.80 | 9.35 | 9.35 | 6.25% | 24,425,040 |
| Sep 24, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 4,805,781 |
| Sep 23, 2025 | 8.60 | 8.75 | 8.40 | 8.50 | 8.50 | -1.73% | 3,488,177 |
| Sep 22, 2025 | 9.10 | 9.10 | 8.50 | 8.65 | 8.65 | -2.81% | 5,494,702 |
| Sep 19, 2025 | 8.65 | 9.00 | 8.45 | 8.90 | 8.90 | 2.89% | 8,538,821 |
| Sep 18, 2025 | 8.15 | 8.90 | 8.15 | 8.65 | 8.65 | 6.13% | 19,425,840 |
| Sep 17, 2025 | 7.50 | 8.40 | 7.50 | 8.15 | 8.15 | 9.40% | 14,195,180 |
| Sep 16, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 2,028,736 |
| Sep 15, 2025 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | 2,976,000 |
| Sep 12, 2025 | 7.25 | 7.55 | 7.20 | 7.25 | 7.25 | 1.40% | 6,558,397 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 1,363,104 |
| Sep 10, 2025 | 7.20 | 7.40 | 7.15 | 7.25 | 7.25 | 1.40% | 3,104,130 |
| Sep 9, 2025 | 7.25 | 7.30 | 7.05 | 7.15 | 7.15 | -1.38% | 3,873,626 |
| Sep 8, 2025 | 7.20 | 7.35 | 7.10 | 7.25 | 7.25 | 4.32% | 5,801,355 |
| Sep 5, 2025 | 6.80 | 7.15 | 6.70 | 6.95 | 6.95 | 5.30% | 8,230,480 |
| Sep 4, 2025 | 6.30 | 6.75 | 6.30 | 6.60 | 6.60 | 6.45% | 5,036,893 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,072,028 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 409,213 |
| Sep 1, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 475,515 |
| Aug 29, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 564,507 |
| Aug 28, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 482,833 |
| Aug 27, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 754,215 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -4.80% | 980,574 |
| Aug 25, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.07 | 1.63% | 1,030,628 |
| Aug 22, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 5.97 | 0.82% | 448,317 |
| Aug 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.92 | -0.81% | 641,604 |
| Aug 20, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 5.97 | 0.82% | 1,051,942 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 5.92 | -0.81% | 1,489,358 |
| Aug 18, 2025 | 6.10 | 6.30 | 6.10 | 6.15 | 5.97 | 0.82% | 2,041,573 |
| Aug 15, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 5.92 | 4.27% | 5,556,939 |
| Aug 14, 2025 | 7.20 | 7.20 | 5.60 | 5.85 | 5.68 | -17.02% | 20,539,710 |
| Aug 13, 2025 | 7.00 | 7.15 | 6.90 | 7.05 | 6.85 | - | 860,093 |
| Aug 8, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 6.85 | 2.17% | 678,355 |
| Aug 7, 2025 | 6.90 | 7.15 | 6.90 | 6.90 | 6.70 | 1.47% | 1,325,336 |
| Aug 6, 2025 | 6.50 | 6.85 | 6.50 | 6.80 | 6.60 | 4.62% | 1,306,741 |
| Aug 5, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.31 | 3.17% | 423,301 |
| Aug 4, 2025 | 6.40 | 6.40 | 6.00 | 6.30 | 6.12 | -2.33% | 1,217,397 |
| Aug 1, 2025 | 6.70 | 6.70 | 6.35 | 6.45 | 6.26 | -2.27% | 587,910 |
| Jul 31, 2025 | 6.75 | 6.75 | 6.55 | 6.60 | 6.41 | -2.22% | 654,291 |
| Jul 30, 2025 | 6.50 | 6.75 | 6.40 | 6.75 | 6.56 | 3.85% | 1,109,510 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.50 | 6.31 | 3.17% | 457,310 |
| Jul 25, 2025 | 6.40 | 6.45 | 6.25 | 6.30 | 6.12 | -1.56% | 244,257 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.10 | 6.40 | 6.22 | -2.29% | 1,906,848 |
| Jul 23, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.36 | 3.15% | 622,908 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.25 | 6.35 | 6.17 | -1.55% | 634,490 |
| Jul 21, 2025 | 6.80 | 6.85 | 6.40 | 6.45 | 6.26 | -3.73% | 1,411,179 |
| Jul 18, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | 6.51 | 5.51% | 833,705 |
| Jul 17, 2025 | 6.30 | 6.50 | 6.30 | 6.35 | 6.17 | 0.79% | 825,450 |
| Jul 16, 2025 | 6.35 | 6.50 | 6.25 | 6.30 | 6.12 | -2.33% | 472,637 |
| Jul 15, 2025 | 6.10 | 6.50 | 6.10 | 6.45 | 6.26 | 4.88% | 1,254,466 |
| Jul 14, 2025 | 5.90 | 6.20 | 5.90 | 6.15 | 5.97 | 3.36% | 695,181 |
| Jul 11, 2025 | 5.95 | 6.05 | 5.85 | 5.95 | 5.78 | 0.85% | 378,809 |