-->

FORTH 5 ( 0.00 0.00% )

บริษัท ฟอร์ท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ FORTH “ ย้อนหลัง

แสดง ราคาหุ้น “ FORTH “ ย้อนหลัง
บริษัท ฟอร์ท คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20195.405.405.405.40 0.00 0.001,0115
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20195.355.405.355.40 0.05 0.9327,400148
08-10-20195.355.405.355.35 0.00 0.0015,90085
07-10-20195.355.405.355.35 -0.05 -0.9330,900167
04-10-20195.355.405.355.40 0.00 0.0034,600186
03-10-20195.355.405.355.40 0.05 0.9361,800332
02-10-20195.555.555.355.35 -0.25 -4.46243,1061,318
01-10-20195.605.605.605.60 -0.05 -0.8828,600160
30-09-20195.605.655.605.65 0.00 0.0025,700145
27-09-20195.605.655.605.65 -0.05 -0.88122,204686
26-09-20195.655.705.655.70 0.05 0.8855,200313
25-09-20195.705.705.655.65 -0.10 -1.7481,801464
24-09-20195.655.755.655.75 0.00 0.00111,200639
23-09-20190.000.000.000.00 0.00 0.0000
20-09-20195.705.755.655.75 0.05 0.8886,800494
19-09-20195.705.705.705.70 -0.10 -1.7223,600135
18-09-20195.705.805.705.80 0.05 0.87184,1001,058
17-09-20195.705.755.705.75 0.05 0.88105,100602
16-09-20195.705.755.705.70 -0.05 -0.8791,200522
13-09-20195.755.755.755.75 0.00 0.0017,600101
12-09-20195.705.805.705.75 -0.05 -0.86149,500858
11-09-20195.755.805.755.80 0.00 0.00139,300806
10-09-20195.805.805.755.80 0.00 0.0049,400285
09-09-20195.755.805.755.80 0.05 0.8717,10098
06-09-20195.805.805.705.75 0.05 0.8886,301500
05-09-20195.755.805.655.70 0.05 0.88284,9001,636
04-09-20195.755.805.655.65 -0.15 -2.59201,7001,152
03-09-20195.805.805.705.80 0.00 0.00102,900594
02-09-20195.805.805.805.80 0.00 0.0013,00075
30-08-20195.805.855.755.80 0.00 0.00135,000786
29-08-20195.755.855.755.80 0.00 0.00112,600658
28-08-20195.855.855.805.80 -0.05 -0.8586,900508
27-08-20195.705.905.705.85 0.15 2.63394,2002,287
26-08-20195.905.905.655.70 -0.20 -3.391,714,4009,785
23-08-20196.006.005.905.90 -0.10 -1.67659,6143,938
22-08-20196.006.055.956.00 0.05 0.84284,6111,711
21-08-20195.956.005.955.95 -0.05 -0.8397,605585
20-08-20196.056.055.956.00 -0.05 -0.83190,0011,136
19-08-20195.956.105.956.05 0.05 0.83129,500784
16-08-20195.656.055.656.00 0.30 5.261,391,6008,274
15-08-20195.655.705.555.70 0.05 0.88196,6001,104
14-08-20195.555.755.555.65 0.05 0.89404,5102,290
13-08-20195.655.655.605.60 0.00 0.0066,700374
09-08-20195.655.755.505.60 0.00 0.00978,7005,502
08-08-20195.755.755.605.60 -0.15 -2.61531,6002,996
07-08-20195.755.755.705.75 0.00 0.00160,000917
06-08-20195.655.755.605.75 0.00 0.0094,300536
05-08-20195.705.755.655.75 0.10 1.7767,800387
02-08-20195.755.755.555.65 -0.05 -0.88167,900946
01-08-20195.605.805.555.70 0.05 0.88302,0001,708
31-07-20195.655.655.455.65 0.00 0.001,082,8156,019
30-07-20195.755.755.555.65 -0.10 -1.74858,6004,841
26-07-20195.755.755.655.75 0.00 0.00632,4003,608
25-07-20195.705.755.655.75 0.00 0.00677,5003,868
24-07-20195.805.805.705.75 -0.05 -0.86662,3033,808
23-07-20195.855.855.755.80 -0.05 -0.851,002,3065,780
22-07-20195.855.905.755.85 -0.05 -0.85641,4223,717
19-07-20195.905.955.755.90 0.00 0.00917,3005,353
18-07-20195.855.955.805.90 0.05 0.85952,8005,591
17-07-20195.905.905.755.85 -0.05 -0.85762,2014,416
15-07-20195.905.905.755.90 0.00 0.00780,2004,548
12-07-20196.006.005.755.90 -0.10 -1.671,158,6006,786
11-07-20195.956.005.856.00 0.05 0.84508,2003,012
10-07-20195.856.105.855.95 0.05 0.85807,8964,826
09-07-20195.956.005.855.90 -0.05 -0.84501,7002,952
08-07-20195.905.955.905.95 0.00 0.00229,5031,359
05-07-20196.006.155.955.95 -0.05 -0.83176,9011,059
04-07-20195.956.005.906.00 0.00 0.00222,2001,321
03-07-20195.906.005.856.00 0.10 1.69373,0002,213
02-07-20195.905.905.805.90 0.00 0.00371,8012,178
01-07-20195.905.905.805.90 0.00 0.00220,9001,295
28-06-20195.905.905.855.90 0.00 0.00239,3001,407
27-06-20195.905.905.855.90 0.00 0.00111,301653
26-06-20195.905.905.855.90 0.00 0.0061,500360
25-06-20195.905.905.855.90 0.00 0.00526,3003,102
24-06-20195.955.955.905.90 0.00 0.00313,1001,848
21-06-20195.906.105.905.90 0.00 0.00297,9001,784
20-06-20195.905.905.855.90 0.00 0.00121,300715
19-06-20196.006.055.805.90 -0.05 -0.84426,4002,515
18-06-20195.905.955.905.95 0.05 0.8562,800373
17-06-20195.955.955.905.90 -0.10 -1.67153,700911
14-06-20196.006.005.906.00 0.00 0.0078,400468
13-06-20196.006.005.956.00 0.00 0.0098,001585
12-06-20195.956.005.956.00 0.00 0.00108,400647
11-06-20196.006.056.006.00 0.00 0.0037,702227
10-06-20196.056.056.006.00 0.00 0.0012,60076
07-06-20196.006.005.906.00 0.05 0.8491,900549
06-06-20195.956.005.905.95 0.00 0.0061,702367
05-06-20195.756.005.755.95 0.20 3.48233,6001,380
04-06-20195.805.805.755.75 -0.05 -0.8676,600441
31-05-20195.805.805.755.80 0.00 0.0018,500107
30-05-20195.805.805.755.80 0.00 0.0020,000116
29-05-20195.805.805.705.80 0.05 0.87126,100729
28-05-20195.805.855.655.75 -0.05 -0.86192,0001,099
27-05-20195.805.805.755.80 0.00 0.0029,200169
24-05-20195.805.805.755.80 -0.05 -0.85352,3002,033
23-05-20195.805.905.805.85 0.00 0.00420,0002,445
22-05-20195.805.855.805.85 0.00 0.0065,400380
21-05-20195.855.855.805.85 0.00 0.0062,200362
17-05-20195.855.855.805.85 0.00 0.0092,900541
16-05-20195.855.855.755.85 0.00 0.0098,700573
15-05-20195.905.905.855.85 -0.05 -0.85194,2001,143
14-05-20195.955.955.705.90 -0.05 -0.84649,9783,804
13-05-20195.956.005.905.95 -0.05 -0.83572,2563,405
10-05-20195.956.005.906.00 0.00 0.00218,0001,297
09-05-20195.906.005.906.00 0.00 0.0032,000191
08-05-20196.006.005.856.00 0.00 0.00142,800846
07-05-20196.006.006.006.00 0.00 0.0030,700184
06-05-20196.006.005.956.00 0.00 0.0070,000420
03-05-20196.006.005.956.00 0.00 0.0070,000420
02-05-20196.006.005.956.00 0.05 0.8417,100102
30-04-20196.006.005.955.95 -0.05 -0.83306,2011,826
29-04-20196.056.056.006.00 0.00 0.00607,3003,644
26-04-20196.056.056.006.00 0.00 0.00121,401731
25-04-20196.106.106.006.00 -0.10 -1.64342,5002,058
24-04-20196.056.106.006.10 0.00 0.0088,000532
23-04-20196.106.106.106.10 0.00 0.0063,800389
22-04-20196.056.106.056.10 0.05 0.83123,601748
19-04-20196.056.055.956.05 0.00 0.00111,600671
18-04-20196.106.106.006.05 0.05 0.83236,3001,428
17-04-20196.056.106.006.00 0.00 0.0046,501282
12-04-20196.006.055.956.00 0.00 0.0093,200556
11-04-20196.006.056.006.00 0.00 0.0058,003348
10-04-20196.056.056.006.00 -0.05 -0.8362,900378
09-04-20196.056.056.056.05 0.00 0.00103,701627
05-04-20196.106.106.006.05 -0.05 -0.8291,300551
04-04-20196.106.106.056.10 0.00 0.00158,800965
03-04-20196.106.156.106.10 0.00 0.0052,500321
02-04-20196.156.156.106.10 0.00 0.0084,300515
01-04-20196.256.256.106.10 -0.10 -1.61171,4001,049
29-03-20196.206.206.156.20 0.00 0.0054,800340
28-03-20196.206.206.156.20 0.00 0.0013,40183
27-03-20196.206.206.106.20 0.00 0.0013,20082
26-03-20196.256.256.106.20 0.00 0.0091,801564
25-03-20196.256.256.156.20 -0.15 -2.3662,802390
22-03-20196.406.406.256.35 0.00 0.0095,800603
21-03-20196.206.356.206.35 0.15 2.4292,801583
20-03-20196.156.206.106.20 0.05 0.8139,800245
19-03-20196.156.206.106.15 0.00 0.00123,000756
18-03-20196.206.256.106.15 -0.05 -0.8157,600355
15-03-20196.306.306.106.20 -0.50 -7.46453,0302,811
14-03-20196.756.806.656.70 0.00 0.00611,4104,099
13-03-20196.756.756.656.70 -0.05 -0.74216,3011,449
12-03-20196.706.756.706.75 0.05 0.75140,108945
11-03-20196.806.806.706.70 0.00 0.0078,600530
08-03-20196.756.756.706.70 -0.05 -0.7415,200102
07-03-20196.656.806.656.75 -0.05 -0.7442,101284
06-03-20196.806.856.756.80 0.05 0.7419,301131
05-03-20196.656.806.556.75 0.15 2.27167,6021,125
04-03-20196.606.606.456.60 -0.05 -0.75120,600787
01-03-20196.706.706.656.65 -0.05 -0.7512,60284
28-02-20196.756.756.656.70 0.05 0.75139,000934
27-02-20196.606.656.506.65 0.10 1.53173,1001,141
26-02-20196.606.606.506.55 0.10 1.5529,300191
25-02-20196.606.706.456.45 0.00 0.00432,7012,844
22-02-20196.356.456.356.45 0.00 0.0067,500431
21-02-20196.356.456.356.45 0.00 0.002,20214
20-02-20196.356.456.306.45 0.10 1.5757,501365
18-02-20196.406.406.356.35 0.00 0.0020,500130
15-02-20196.456.456.356.35 -0.10 -1.5572,700464
14-02-20196.506.506.356.45 0.00 0.0060,100384
13-02-20196.506.506.406.45 0.00 0.0043,300278
12-02-20196.456.456.406.45 0.00 0.0027,100174
11-02-20196.406.506.356.45 0.00 0.0010,40067
08-02-20196.456.456.406.45 0.00 0.0045,100290
07-02-20196.406.456.406.45 0.00 0.008,60055
06-02-20196.406.456.356.45 0.00 0.0051,101326
05-02-20196.406.456.356.45 0.00 0.0029,000185
04-02-20196.556.556.456.45 0.00 0.0066,316432
01-02-20196.456.456.406.45 0.00 0.0018,600120
31-01-20196.506.506.456.45 0.00 0.0018,800122
30-01-20196.456.506.456.45 0.00 0.0025,100162
29-01-20196.406.456.406.45 0.00 0.0023,500151
28-01-20196.356.456.306.45 0.15 2.3886,300553
25-01-20196.456.506.306.30 0.05 0.8092,000589
24-01-20196.206.256.206.25 0.05 0.8135,100219
23-01-20196.056.206.056.20 0.20 3.3355,200339
22-01-20196.006.005.906.00 0.00 0.0052,600312
21-01-20196.006.006.006.00 -0.05 -0.831,1007
17-01-20195.956.055.956.05 0.00 0.0063,300380

แสดง ราคาหุ้น “ FORTH “ ย้อนหลัง บริษัท ฟอร์ท คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3