Forth Smart Service PCL (BKK:FSMART)
Thailand
· Delayed Price · Currency is THB 6.50
+0.20 (3.17%)
At close: Mar 5, 2026
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | - | 3.17% | 936,434 |
| Mar 4, 2026 | 6.10 | 6.35 | 6.05 | 6.30 | 6.30 | -3.82% | 3,083,209 |
| Mar 2, 2026 | 6.80 | 6.95 | 6.55 | 6.55 | 6.55 | -9.03% | 3,333,036 |
| Feb 27, 2026 | 7.30 | 7.45 | 7.00 | 7.20 | 7.20 | -1.37% | 7,568,961 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.05 | 7.30 | 7.30 | - | 8,606,556 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -2.01% | 1,777,121 |
| Feb 24, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.45 | 4.93% | 2,773,511 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | -1.39% | 3,300,646 |
| Feb 20, 2026 | 7.55 | 7.60 | 7.05 | 7.20 | 7.20 | -4.00% | 5,196,857 |
| Feb 19, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | -1.32% | 3,653,893 |
| Feb 18, 2026 | 7.65 | 7.75 | 7.45 | 7.60 | 7.60 | - | 4,777,322 |
| Feb 17, 2026 | 7.45 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 4,186,621 |
| Feb 16, 2026 | 7.45 | 7.55 | 7.35 | 7.50 | 7.50 | 0.67% | 2,263,005 |
| Feb 13, 2026 | 7.65 | 7.80 | 7.40 | 7.45 | 7.45 | -2.61% | 5,730,962 |
| Feb 12, 2026 | 7.35 | 7.65 | 7.25 | 7.65 | 7.65 | 3.38% | 5,082,478 |
| Feb 11, 2026 | 7.35 | 7.65 | 7.25 | 7.40 | 7.40 | - | 6,603,572 |
| Feb 10, 2026 | 7.40 | 7.55 | 7.20 | 7.40 | 7.40 | 2.07% | 15,293,730 |
| Feb 9, 2026 | 6.55 | 7.50 | 6.45 | 7.25 | 7.25 | 17.89% | 23,028,850 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 514,365 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | - | 930,010 |
| Feb 4, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 488,345 |
| Feb 3, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 3.31% | 964,047 |
| Feb 2, 2026 | 6.15 | 6.15 | 5.90 | 6.05 | 6.05 | -2.42% | 1,399,013 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 281,225 |
| Jan 29, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 573,743 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 957,708 |
| Jan 27, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 1,492,626 |
| Jan 26, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 627,114 |
| Jan 23, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 562,611 |
| Jan 22, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -2.31% | 1,062,123 |
| Jan 21, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 2,049,160 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.35 | 6.40 | 6.40 | - | 2,766,016 |
| Jan 19, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 4.07% | 2,650,241 |
| Jan 16, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 1,167,749 |
| Jan 15, 2026 | 5.75 | 6.00 | 5.65 | 5.90 | 5.90 | 4.42% | 1,092,775 |
| Jan 14, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 546,858 |
| Jan 13, 2026 | 5.75 | 5.85 | 5.50 | 5.55 | 5.55 | -3.48% | 1,092,672 |
| Jan 12, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 1,362,115 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.80 | 5.90 | 5.90 | -2.48% | 1,299,626 |
| Jan 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 658,780 |
| Jan 7, 2026 | 5.90 | 6.15 | 5.85 | 6.15 | 6.15 | 2.50% | 1,525,809 |
| Jan 6, 2026 | 6.50 | 6.50 | 5.80 | 6.00 | 6.00 | -6.25% | 4,786,932 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 833,302 |
| Dec 30, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 369,229 |
| Dec 29, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 299,711 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | 1,318,136 |
| Dec 25, 2025 | 6.85 | 6.90 | 6.50 | 6.55 | 6.55 | -3.68% | 2,267,849 |
| Dec 24, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 555,637 |
| Dec 23, 2025 | 6.55 | 6.80 | 6.55 | 6.75 | 6.75 | 3.85% | 2,565,617 |
| Dec 22, 2025 | 6.50 | 6.65 | 6.40 | 6.50 | 6.50 | - | 1,423,729 |
| Dec 19, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 1,116,943 |
| Dec 18, 2025 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 1,504,515 |
| Dec 17, 2025 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 1,409,122 |
| Dec 16, 2025 | 6.80 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 1,712,021 |
| Dec 15, 2025 | 6.55 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 1,395,483 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 452,200 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 298,121 |
| Dec 9, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 221,814 |
| Dec 8, 2025 | 6.70 | 6.80 | 6.55 | 6.55 | 6.55 | -2.24% | 1,077,600 |
| 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 |