Forth Smart Service Public Company Limited(TH:FSMART)
฿6.20+0.05 (+0.81%)
TH:FSMART
Forth Smart Service Public Company Limited historical prices
฿6.20
At close:+0.05 (+0.81%)
Forth Smart Service Public Company Limited (FSMART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | +0.81% | 118,289 | 0.21 |
| Nov 09, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | +0.00% | 162,671 | 0.29 |
| Nov 06, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 173,900 | 0.30 |
| Nov 05, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | +0.80% | 286,610 | 0.49 |
| Nov 04, 2026 | 6.10 | 6.30 | 6.00 | 6.25 | 6.25 | +2.46% | 546,650 | 0.95 |
| Nov 03, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | +0.83% | 300,002 | 0.51 |
| Nov 02, 2026 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 448,127 | 0.74 |
| Oct 30, 2026 | 6.35 | 6.45 | 6.10 | 6.15 | 6.15 | -3.15% | 795,263 | 1.25 |
| Oct 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 421,060 | 0.60 |
| Oct 28, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 369,900 | 0.49 |
| Oct 27, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | +0.78% | 320,255 | 0.40 |
| Oct 26, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | +0.00% | 443,070 | 0.55 |
| Oct 23, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 143,709 | 0.17 |
| Oct 21, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | +1.55% | 245,300 | 0.28 |
| Oct 20, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 343,406 | 0.37 |
| Oct 19, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 301,110 | 0.28 |
| Oct 16, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | +0.00% | 302,616 | 0.22 |
| Oct 14, 2026 | 6.55 | 6.60 | 6.45 | 6.60 | 6.60 | +1.54% | 215,509 | 0.15 |
| Oct 13, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | +0.00% | 310,625 | 0.20 |
| Oct 09, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | +0.00% | 98,018 | 0.06 |
| Oct 08, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 393,345 | 0.22 |
| Oct 07, 2026 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | +0.00% | 774,408 | 0.42 |
| Oct 06, 2026 | 6.55 | 6.75 | 6.55 | 6.55 | 6.55 | +0.77% | 760,518 | 0.41 |
| Oct 05, 2026 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | -2.99% | 747,305 | 0.39 |
| Oct 02, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | +1.52% | 194,701 | 0.10 |
| Oct 01, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | +0.00% | 124,213 | 0.06 |
| Sep 30, 2026 | 6.75 | 6.85 | 6.55 | 6.60 | 6.60 | -2.22% | 654,500 | 0.32 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.60 | 6.75 | 6.75 | +0.75% | 685,702 | 0.33 |
| Sep 28, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 193,207 | 0.09 |
| Sep 25, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | +0.74% | 459,017 | 0.22 |
| Sep 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 278,616 | 0.13 |
| Sep 23, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | +0.74% | 489,115 | 0.23 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 851,700 | 0.40 |
| Sep 21, 2026 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | +0.74% | 465,400 | 0.22 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | +0.75% | 187,100 | 0.09 |
| Sep 17, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | +0.75% | 304,067 | 0.14 |
| Sep 16, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 795,499 | 0.36 |
| Sep 15, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 401,762 | 0.18 |
| Sep 14, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 417,403 | 0.19 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 305,203 | 0.14 |
| Sep 10, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 127,884 | 0.06 |
| Sep 09, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 284,412 | 0.13 |
| Sep 08, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 277,500 | 0.12 |
| Sep 07, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | +2.17% | 550,500 | 0.24 |
| Sep 04, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | +0.00% | 590,983 | 0.26 |
| Sep 03, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.90 | +1.47% | 406,830 | 0.17 |
| Sep 02, 2026 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 889,331 | 0.37 |
