SET · FSMART · stock
Forth Smart Service Public Company Limited (FSMART) stock price history
Every SET trading session of Forth Smart Service Public Company Limited from Oct 14, 2014 to Sep 28, 2026: 2,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FSMART adjusted close, 2014 to 2026
- THB 22.03
- All time high, 2022
- THB 9.27
- 52 week high, THB 5.20 low
- 2,911
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FSMART key facts
- Forth Smart Service Public Company Limited (FSMART) closed at THB 6.70 on Sep 28, 2026 on SET.
- FSMART's all time high close is THB 22.03, set on Apr 25, 2022; its all time low close is THB 2.40 on Oct 16, 2014.
- FSMART's 52 week range is THB 5.20 to THB 9.27.
- FSMART returned -25.0% over the year to Sep 28, 2026 and -23.9% over five years.
- Over ten years FSMART returned -20%, -2.2% a year compounded.
- FSMART's deepest drawdown was -81.0% from Apr 25, 2022 to Jul 25, 2024.
- DataCedar holds 2,911 daily sessions of FSMART history from Oct 14, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FSMART price chart, 2014 to 2026
FSMART returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -1.9% |
| 6 months | +10.8% |
| Year to date | +9.0% |
| 1 year | -25.0% |
| 3 years | -15.4% |
| 5 years | -23.9% |
| 10 years | -19.9% |
| Since Oct 14, 2014 | +143.7% |
| Compound annual growth, 12.0 years | +7.7% |
FSMART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.03 on Apr 25, 2022
- All time low close
- THB 2.40 on Oct 16, 2014
- 52 week high
- THB 9.27 on Sep 29, 2025
- 52 week low
- THB 5.20 on Jan 13, 2026
- Deepest drawdown
- -81.0% from Apr 25, 2022 to Jul 25, 2024, not yet recovered
- Best single session
- +29.5% on Oct 22, 2014
- Worst single session
- -18.5% on Apr 26, 2022
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2014
- 2.4×
- Best calendar year
- 2015, +110%
- Worst calendar year
- 2018, -64%
FSMART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 14, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.15 | THB 8.24 | THB 5.20 | THB 6.70 | +9.0% | 468M | 186 |
| 2025 | THB 7.35 | THB 9.31 | THB 4.91 | THB 6.15 | -16.9% | 466.6M | 242 |
| 2024 | THB 6.67 | THB 8.40 | THB 4.07 | THB 7.39 | +16.9% | 473.9M | 243 |
| 2023 | THB 10.73 | THB 14.55 | THB 5.68 | THB 6.32 | -41.0% | 946.6M | 243 |
| 2022 | THB 9.78 | THB 23.06 | THB 8.08 | THB 10.73 | +10.6% | 2.5B | 241 |
| 2021 | THB 5.16 | THB 10.99 | THB 5.13 | THB 9.70 | +86.4% | 989.8M | 241 |
| 2020 | THB 4.41 | THB 6.57 | THB 3.84 | THB 5.20 | +18.0% | 463.5M | 243 |
| 2019 | THB 3.66 | THB 5.74 | THB 3.60 | THB 4.41 | +19.3% | 325.8M | 244 |
| 2018 | THB 10.21 | THB 10.21 | THB 3.32 | THB 3.69 | -63.8% | 745.9M | 245 |
| 2017 | THB 10.91 | THB 12.25 | THB 8.76 | THB 10.21 | -6.3% | 623M | 242 |
| 2016 | THB 8.51 | THB 11.13 | THB 6.41 | THB 10.91 | +28.2% | 713.7M | 244 |
| 2015 | THB 4.04 | THB 9.01 | THB 3.91 | THB 8.51 | +110.5% | 694.9M | 244 |
| 2014 | THB 3.50 | THB 4.31 | THB 2.36 | THB 4.04 | n/a | 1.9B | 53 |
FSMART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.70 | -5.0% |
| August 2026 | THB 7.05 | -9.1% |
| July 2026 | THB 7.76 | +11.2% |
| June 2026 | THB 6.97 | -2.7% |
| May 2026 | THB 7.17 | +9.7% |
| April 2026 | THB 6.54 | +6.3% |
| March 2026 | THB 6.15 | -9.7% |
| February 2026 | THB 6.81 | +16.1% |
| January 2026 | THB 5.86 | -4.6% |
| December 2025 | THB 6.15 | -3.0% |
| November 2025 | THB 6.33 | -9.5% |
| October 2025 | THB 7.00 | -19.1% |
About the FSMART data
Daily bars. 2,911 sessions from Oct 14, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FSMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FPT Frasers Property (Thailand) Public Company Limited
- FPT-R Frasers Property (Thailand) Public Company Limited
- FPTVN11 FPT Corporation
- FPTVN19 FPT Corporation
- FSMART-R Forth Smart Service Public Company Limited
- FSX Finansia X Public Company Limited
- FSX-R Finansia X Public Company Limited
- FTE Firetrade Engineering Public Company Limited
Common questions
FSMART share price history
