Forth Corp. Public Co. Ltd.(TH:FORTH)
THB 13.30-0.70 (-5.00%)
TH:FORTH
Forth Corp. Public Co. Ltd. historical prices
THB 13.30
At close:-0.70 (-5.00%)
Forth Corp. Public Co. Ltd. (FORTH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | -5.00% | 1,595,692 | 0.46 |
| Nov 05, 2026 | 13.70 | 14.00 | 13.30 | 14.00 | 14.00 | +3.70% | 2,019,347 | 0.58 |
| Nov 04, 2026 | 12.90 | 13.60 | 12.30 | 13.50 | 13.50 | +4.65% | 2,970,199 | 0.85 |
| Nov 03, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 1,230,339 | 0.34 |
| Nov 02, 2026 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 897,641 | 0.23 |
| Oct 30, 2026 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 1,740,985 | 0.44 |
| Oct 29, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | -2.86% | 1,222,822 | 0.30 |
| Oct 28, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 1,197,549 | 0.26 |
| Oct 27, 2026 | 13.60 | 14.30 | 13.60 | 14.20 | 14.20 | +4.41% | 3,659,127 | 0.78 |
| Oct 26, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | +0.74% | 602,208 | 0.13 |
| Oct 23, 2026 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | 578,215 | 0.12 |
| Oct 21, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | +2.22% | 1,150,563 | 0.23 |
| Oct 20, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.50 | -2.17% | 729,181 | 0.13 |
| Oct 19, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | +0.00% | 1,305,188 | 0.22 |
| Oct 16, 2026 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | -1.43% | 1,111,340 | 0.18 |
| Oct 14, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | +0.72% | 1,189,648 | 0.20 |
| Oct 13, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 1,081,247 | 0.18 |
| Oct 09, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 1,051,225 | 0.17 |
| Oct 08, 2026 | 14.40 | 14.80 | 14.20 | 14.20 | 14.20 | -2.07% | 2,356,481 | 0.37 |
| Oct 07, 2026 | 13.80 | 14.60 | 13.80 | 14.50 | 14.50 | +4.32% | 4,432,322 | 0.68 |
| Oct 06, 2026 | 13.20 | 14.20 | 13.20 | 13.90 | 13.90 | +6.92% | 6,559,591 | 0.99 |
| Oct 05, 2026 | 14.10 | 14.10 | 12.90 | 13.00 | 13.00 | -8.45% | 6,042,828 | 0.92 |
| Oct 02, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | +1.43% | 2,014,950 | 0.30 |
| Oct 01, 2026 | 14.40 | 14.70 | 14.00 | 14.00 | 14.00 | -4.11% | 3,564,634 | 0.54 |
| Sep 30, 2026 | 15.50 | 15.60 | 14.50 | 14.60 | 14.60 | -5.81% | 6,539,573 | 0.99 |
| Sep 29, 2026 | 15.20 | 15.80 | 14.90 | 15.50 | 15.50 | +2.65% | 6,505,946 | 0.99 |
| Sep 28, 2026 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 1,980,184 | 0.30 |
| Sep 25, 2026 | 14.60 | 15.50 | 14.60 | 15.20 | 15.20 | +4.83% | 5,108,578 | 0.74 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 778,888 | 0.11 |
| Sep 23, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | +0.00% | 725,935 | 0.10 |
| Sep 22, 2026 | 14.70 | 15.20 | 14.70 | 14.80 | 14.80 | +0.68% | 2,595,487 | 0.35 |
| Sep 21, 2026 | 14.10 | 14.80 | 14.10 | 14.70 | 14.70 | +5.00% | 2,685,070 | 0.36 |
| Sep 18, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 877,271 | 0.12 |
| Sep 17, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | +2.16% | 1,965,547 | 0.26 |
| Sep 16, 2026 | 14.60 | 14.80 | 13.80 | 13.90 | 13.90 | -4.79% | 3,406,173 | 0.44 |
| Sep 15, 2026 | 14.90 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 1,530,554 | 0.19 |
| Sep 14, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 1,805,735 | 0.23 |
| Sep 11, 2026 | 14.70 | 15.30 | 14.50 | 14.80 | 14.80 | +0.00% | 4,239,580 | 0.53 |
| Sep 10, 2026 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 1,237,261 | 0.15 |
| Sep 09, 2026 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | +0.00% | 1,647,757 | 0.20 |
| Sep 08, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -2.61% | 2,875,557 | 0.35 |
| Sep 07, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | +4.08% | 3,063,232 | 0.37 |
| Sep 04, 2026 | 14.70 | 15.00 | 14.50 | 14.70 | 14.70 | +1.38% | 3,254,551 | 0.39 |
| Sep 03, 2026 | 15.50 | 15.60 | 14.50 | 14.50 | 14.50 | -5.23% | 5,640,314 | 0.65 |
| Sep 02, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 2,116,780 | 0.24 |
| Sep 01, 2026 | 16.20 | 16.30 | 15.20 | 15.40 | 15.40 | -3.75% | 5,714,315 | 0.64 |
| Aug 31, 2026 | 16.00 | 16.30 | 15.80 | 16.00 | 16.00 | -0.62% | 3,133,577 | 0.35 |
