Forth Smart Service PCL (BKK:FSMART)
Thailand
· Delayed Price · Currency is THB 6.55
+0.20 (3.15%)
Apr 29, 2026, 11:05 AM ICT
Forth Smart Service PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.25 | 6.45 | 6.25 | 6.30 | - | 0.80% | 1,894,210 |
| Apr 27, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | - | 536,413 |
| Apr 24, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 586,829 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 405,637 |
| Apr 22, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 270,774 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 1.59% | 406,629 |
| Apr 20, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | - | 403,314 |
| Apr 17, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | 348,862 |
| Apr 16, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 381,105 |
| Apr 10, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 268,207 |
| Apr 9, 2026 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 985,000 |
| Apr 8, 2026 | 6.35 | 6.70 | 6.30 | 6.50 | 6.50 | 4.84% | 2,389,595 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 0.81% | 484,904 |
| Apr 3, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 659,870 |
| Apr 2, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 1,269,017 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 831,088 |
| Mar 31, 2026 | 6.45 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | 932,404 |
| Mar 30, 2026 | 6.10 | 6.55 | 6.05 | 6.40 | 6.40 | 3.23% | 1,660,050 |
| Mar 27, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 303,000 |
| Mar 26, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | -1.57% | 357,195 |
| Mar 25, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 4.10% | 735,274 |
| Mar 24, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 472,686 |
| Mar 23, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -3.20% | 1,001,732 |
| Mar 20, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 1.63% | 347,760 |
| Mar 19, 2026 | 6.40 | 6.45 | 6.15 | 6.15 | 6.15 | -3.91% | 1,357,481 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 868,100 |
| Mar 17, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 513,564 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.40 | 6.50 | 6.50 | -0.76% | 966,270 |
| Mar 13, 2026 | 6.30 | 6.60 | 6.25 | 6.55 | 6.55 | 3.97% | 1,349,655 |
| Mar 12, 2026 | 6.20 | 6.35 | 6.10 | 6.30 | 6.30 | 1.61% | 580,216 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -4.62% | 1,439,487 |
| Mar 10, 2026 | 6.60 | 6.65 | 6.45 | 6.50 | 6.30 | - | 2,186,943 |
| Mar 9, 2026 | 6.25 | 6.50 | 6.20 | 6.50 | 6.30 | -0.76% | 771,611 |
| Mar 6, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.35 | 0.77% | 457,454 |
| Mar 5, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | 6.30 | 3.17% | 1,493,163 |
| Mar 4, 2026 | 6.10 | 6.35 | 6.05 | 6.30 | 6.11 | -3.82% | 3,083,209 |
| Mar 2, 2026 | 6.80 | 6.95 | 6.55 | 6.55 | 6.35 | -9.03% | 3,333,036 |
| Feb 27, 2026 | 7.30 | 7.45 | 7.00 | 7.20 | 6.98 | -1.37% | 7,568,961 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.05 | 7.30 | 7.08 | - | 8,606,556 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.08 | -2.01% | 1,777,121 |
| Feb 24, 2026 | 7.05 | 7.45 | 6.95 | 7.45 | 7.22 | 4.93% | 2,773,511 |
| Feb 23, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 6.88 | -1.39% | 3,300,646 |
| Feb 20, 2026 | 7.55 | 7.60 | 7.05 | 7.20 | 6.98 | -4.00% | 5,196,857 |
| Feb 19, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.27 | -1.32% | 3,653,893 |
| Feb 18, 2026 | 7.65 | 7.75 | 7.45 | 7.60 | 7.37 | - | 4,777,322 |
| Feb 17, 2026 | 7.45 | 7.70 | 7.20 | 7.60 | 7.37 | 1.33% | 4,186,621 |
| Feb 16, 2026 | 7.45 | 7.55 | 7.35 | 7.50 | 7.27 | 0.67% | 2,263,005 |
| Feb 13, 2026 | 7.65 | 7.80 | 7.40 | 7.45 | 7.22 | -2.61% | 5,730,962 |
| Feb 12, 2026 | 7.35 | 7.65 | 7.25 | 7.65 | 7.41 | 3.38% | 5,082,478 |
| Feb 11, 2026 | 7.35 | 7.65 | 7.25 | 7.40 | 7.17 | - | 6,603,572 |
| Feb 10, 2026 | 7.40 | 7.55 | 7.20 | 7.40 | 7.17 | 2.07% | 15,293,730 |
| Feb 9, 2026 | 6.55 | 7.50 | 6.45 | 7.25 | 7.03 | 17.89% | 23,028,850 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 5.96 | -0.81% | 514,365 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.01 | - | 930,010 |
| Feb 4, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.01 | -0.80% | 488,345 |
| Feb 3, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.06 | 3.31% | 964,047 |
| Feb 2, 2026 | 6.15 | 6.15 | 5.90 | 6.05 | 5.86 | -2.42% | 1,399,013 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.01 | - | 281,225 |
| Jan 29, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.01 | -0.80% | 573,743 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.06 | -2.34% | 957,708 |
| Jan 27, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.20 | 1.59% | 1,492,626 |
| Jan 26, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.11 | -0.79% | 627,114 |
| Jan 23, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.15 | - | 562,611 |
| Jan 22, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.15 | -2.31% | 1,062,123 |
| Jan 21, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.30 | 1.56% | 2,049,160 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.35 | 6.40 | 6.20 | - | 2,766,016 |
| Jan 19, 2026 | 6.10 | 6.50 | 6.10 | 6.40 | 6.20 | 4.07% | 2,650,241 |
| Jan 16, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 5.96 | 4.24% | 1,167,749 |
| Jan 15, 2026 | 5.75 | 6.00 | 5.65 | 5.90 | 5.72 | 4.42% | 1,092,775 |
| Jan 14, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.48 | 1.80% | 546,858 |
| Jan 13, 2026 | 5.75 | 5.85 | 5.50 | 5.55 | 5.38 | -3.48% | 1,092,672 |
| Jan 12, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.57 | -2.54% | 1,362,115 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.80 | 5.90 | 5.72 | -2.48% | 1,299,626 |
| Jan 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.86 | -1.63% | 658,780 |
| Jan 7, 2026 | 5.90 | 6.15 | 5.85 | 6.15 | 5.96 | 2.50% | 1,525,809 |
| Jan 6, 2026 | 6.50 | 6.50 | 5.80 | 6.00 | 5.82 | -6.25% | 4,786,932 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.20 | -1.54% | 833,302 |
| Dec 30, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.30 | 0.78% | 369,229 |
| Dec 29, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.25 | 1.57% | 299,711 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.15 | -3.05% | 1,318,136 |
| Dec 25, 2025 | 6.85 | 6.90 | 6.50 | 6.55 | 6.35 | -3.68% | 2,267,849 |
| Dec 24, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.59 | 0.74% | 555,637 |
| Dec 23, 2025 | 6.55 | 6.80 | 6.55 | 6.75 | 6.54 | 3.85% | 2,565,617 |
| Dec 22, 2025 | 6.50 | 6.65 | 6.40 | 6.50 | 6.30 | - | 1,423,729 |
| Dec 19, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.30 | -1.52% | 1,116,943 |
| Dec 18, 2025 | 6.75 | 6.80 | 6.60 | 6.60 | 6.40 | -2.22% | 1,504,515 |
| Dec 17, 2025 | 6.70 | 6.90 | 6.70 | 6.75 | 6.54 | 0.75% | 1,409,122 |
| Dec 16, 2025 | 6.80 | 6.90 | 6.65 | 6.70 | 6.49 | -1.47% | 1,712,021 |
| Dec 15, 2025 | 6.55 | 6.80 | 6.50 | 6.80 | 6.59 | 3.03% | 1,395,483 |
| Dec 12, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.40 | 0.76% | 452,200 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.35 | -1.50% | 298,121 |
| Dec 9, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.45 | 1.53% | 221,814 |
| Dec 8, 2025 | 6.70 | 6.80 | 6.55 | 6.55 | 6.35 | -2.24% | 1,077,600 |
| Dec 4, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.49 | 0.75% | 324,705 |
| Dec 3, 2025 | 6.80 | 6.85 | 6.65 | 6.65 | 6.45 | -2.21% | 942,702 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.59 | 0.74% | 548,162 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.54 | 0.75% | 1,006,959 |
| Nov 28, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.49 | 3.08% | 1,685,939 |
| Nov 27, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.30 | 3.17% | 465,003 |
| Nov 26, 2025 | 6.55 | 6.60 | 6.25 | 6.30 | 6.11 | -3.08% | 1,285,819 |