FORTH 6 ( -0.10 -1.65% )

บริษัท ฟอร์ท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น FORTH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-20206.056.055.955.95 -0.10 -1.65179,9001,071
06-08-20206.056.056.006.05 0.00 0.0054,400327
05-08-20206.006.055.956.05 0.05 0.8336,900221
04-08-20206.106.156.006.00 -0.05 -0.8369,300420
03-08-20206.156.206.006.05 -0.05 -0.8257,000347
31-07-20206.206.306.106.10 -0.10 -1.61494,3063,059
30-07-20205.906.255.906.20 0.30 5.08573,7003,504
29-07-20206.106.155.905.90 -0.10 -1.67184,7001,103
24-07-20206.006.005.956.00 0.00 0.0067,800406
23-07-20205.956.005.956.00 0.15 2.5610,10061
22-07-20205.956.005.855.85 -0.10 -1.6874,000439
21-07-20206.106.155.955.95 -0.05 -0.8358,100350
20-07-20206.056.055.956.00 0.00 0.0021,810131
17-07-20206.056.106.006.00 0.00 0.0063,100381
16-07-20205.906.055.906.00 0.05 0.84149,900893
15-07-20205.955.955.905.95 0.00 0.0018,100107
14-07-20205.805.955.805.95 0.05 0.8570,100412
13-07-20206.156.155.855.90 -0.05 -0.8451,622308
10-07-20205.856.005.855.95 0.00 0.0036,901218
09-07-20205.955.955.955.95 0.05 0.852,90117
08-07-20206.056.055.905.90 -0.20 -3.2822,902136
07-07-20206.106.156.006.10 0.10 1.6749,911303
03-07-20206.006.156.006.00 0.00 0.0015,70796
03-07-20206.006.156.006.00 0.00 0.0015,70796
02-07-20206.056.056.006.00 -0.10 -1.6439,905240
02-07-20206.056.056.006.00 -0.10 -1.6439,905240
01-07-20206.106.105.956.10 0.05 0.8337,906229
01-07-20206.106.105.956.10 0.05 0.8337,906229
30-06-20206.006.106.006.05 0.05 0.8351,743314
29-06-20206.006.005.906.00 0.00 0.0024,700148
26-06-20206.056.105.956.00 -0.05 -0.8353,810323
25-06-20205.756.155.756.05 0.00 0.00209,0001,238
24-06-20205.806.155.756.05 0.25 4.31371,5192,205
23-06-20205.605.805.605.80 0.20 3.57112,910645
22-06-20205.605.605.505.60 0.00 0.0027,500153
19-06-20205.605.605.505.60 0.05 0.9037,700209
18-06-20205.605.605.505.55 -0.05 -0.8914,30079
17-06-20205.505.605.455.60 0.10 1.8216,90094
17-06-20205.505.605.455.60 0.10 1.8216,90094
16-06-20200.000.000.000.00 0.00 0.0000
15-06-20205.455.455.455.45 0.00 0.005,10028
12-06-20205.455.505.405.45 -0.05 -0.9128,100153
11-06-20205.505.505.455.50 -0.05 -0.9018,900103
10-06-20205.555.555.455.55 0.05 0.9129,000160
09-06-20205.605.605.405.50 -0.10 -1.7988,500485
08-06-20205.605.605.505.60 0.00 0.0041,300230
08-06-20205.605.605.505.60 0.00 0.0041,300230
05-06-20205.605.605.455.60 0.05 0.9033,801187
04-06-20205.405.555.355.55 0.15 2.7881,100442
03-06-20205.355.405.355.40 0.00 0.0034,400185
02-06-20205.355.405.355.40 0.00 0.0034,400185
01-06-20205.355.405.355.40 0.05 0.9336,000193
29-05-20205.355.355.355.35 0.00 0.0022,900123
28-05-20205.355.355.305.35 0.00 0.0053,600286
27-05-20205.355.355.355.35 0.05 0.9494,400505
26-05-20205.305.355.305.30 0.00 0.0035,900190
25-05-20205.255.355.255.30 0.00 0.0024,700131
22-05-20205.455.455.305.30 -0.15 -2.7570,900379
21-05-20205.455.505.355.45 0.05 0.9359,200322
20-05-20205.455.455.355.40 0.00 0.0045,400246
19-05-20205.305.455.305.40 0.15 2.86136,900734
18-05-20205.305.305.255.25 -0.10 -1.87150,400793
15-05-20205.355.355.355.35 0.05 0.949,00048
14-05-20205.455.455.305.30 -0.10 -1.8535,501190
13-05-20205.305.405.305.40 0.05 0.9357,600308
12-05-20205.355.405.355.35 0.00 0.0070,402377
11-05-20205.355.355.305.35 0.00 0.0032,505173
08-05-20205.305.355.305.35 0.00 0.0084,003446
07-05-20205.355.355.305.35 0.00 0.0031,001165
05-05-20205.405.405.305.35 -0.10 -1.83118,300630
30-04-20205.505.505.305.45 0.05 0.9388,200477
29-04-20205.405.405.355.40 -0.05 -0.92106,401574
28-04-20205.505.505.355.45 0.00 0.0060,704328
27-04-20205.455.455.305.45 0.05 0.9375,904408
24-04-20205.505.505.255.40 -0.10 -1.8283,507448
23-04-20205.505.505.405.50 0.05 0.9246,301252
22-04-20205.305.455.255.45 0.05 0.9397,108519
21-04-20205.305.405.305.40 -0.05 -0.9255,901300
20-04-20205.305.455.255.45 0.15 2.83141,707760
17-04-20205.305.305.255.30 0.00 0.0039,500208
16-04-20205.255.305.255.30 -0.05 -0.9394,100497
15-04-20205.355.355.305.35 0.00 0.0029,400157
14-04-20205.305.355.255.35 0.05 0.9473,100388
13-04-20205.255.305.255.30 0.00 0.0041,400218
10-04-20205.205.305.205.30 0.00 0.0014,80078
09-04-20205.355.355.255.30 0.05 0.9566,900355
08-04-20205.305.305.205.25 0.00 0.0035,000183
07-04-20205.205.305.105.25 0.05 0.96287,7001,500
03-04-20205.205.205.105.20 0.00 0.0038,702200
02-04-20205.105.205.105.20 0.00 0.0043,900225
01-04-20205.105.205.105.20 0.05 0.9710,70155
31-03-20205.155.205.155.15 -0.05 -0.9624,900128
30-03-20205.255.255.155.20 -0.05 -0.9539,600206
27-03-20205.255.305.205.25 0.00 0.0050,400264
26-03-20205.355.355.255.25 -0.15 -2.7875,200397
25-03-20205.205.505.205.40 0.10 1.8972,100386
24-03-20205.155.305.105.30 0.05 0.9585,500445
23-03-20205.405.405.055.25 -0.15 -2.78125,900648
20-03-20205.405.405.155.40 0.20 3.85155,500829
19-03-20205.305.305.055.20 -0.10 -1.89115,000594
18-03-20205.205.405.055.30 0.10 1.92108,200565
17-03-20205.005.254.985.20 0.00 0.00146,411747
16-03-20205.005.254.965.20 -0.15 -2.80191,560965
13-03-20205.355.355.155.35 0.00 0.00362,7501,904
12-03-20205.705.705.355.35 -0.55 -9.32188,1001,035
11-03-20205.905.905.755.90 0.00 0.0058,890343
10-03-20205.756.005.655.90 -0.30 -4.84479,9022,804
09-03-20206.206.205.906.20 -0.05 -0.80309,4011,873
06-03-20206.206.256.106.25 0.00 0.0078,200480
05-03-20206.306.355.956.25 -0.05 -0.79226,3021,405
04-03-20206.456.455.856.30 -0.40 -5.97155,901995
03-03-20205.806.705.806.70 0.90 15.5225,100155
02-03-20205.805.855.805.80 0.00 0.0088,602514
28-02-20205.805.855.755.80 -0.10 -1.6994,200544
27-02-20205.805.905.755.90 0.00 0.00173,2011,006
26-02-20206.006.005.855.90 -0.10 -1.675,70134
25-02-20205.806.155.806.00 0.10 1.6964,502383
24-02-20206.006.205.805.90 -0.30 -4.84142,510857
21-02-20206.306.306.206.20 -0.20 -3.1263,400396
20-02-20206.456.456.356.40 -0.05 -0.7864,500410
19-02-20206.506.506.356.45 0.00 0.00116,300747
18-02-20206.606.606.456.45 -0.15 -2.2772,700472
17-02-20206.556.606.406.60 -0.05 -0.75571,6093,709
14-02-20206.506.656.406.65 0.15 2.315,491,50035,754
13-02-20206.506.506.456.50 0.05 0.788,768,90056,311
12-02-20206.506.506.406.45 -0.05 -0.771,821,00011,768
11-02-20206.456.506.406.50 0.15 2.365,267,00033,718
07-02-20206.256.356.256.35 0.10 1.60220,7011,397
06-02-20206.256.356.206.25 -0.05 -0.791,787,10111,181
05-02-20206.306.306.206.30 0.10 1.611,060,5026,633
04-02-20206.156.256.156.20 0.10 1.64608,9003,790
03-02-20206.156.156.106.10 -0.10 -1.6136,800226
31-01-20206.206.206.106.20 0.00 0.0080,100496
30-01-20206.106.206.106.20 0.10 1.6435,200218
29-01-20206.056.256.056.10 0.05 0.83456,1032,809
28-01-20205.956.055.956.05 0.05 0.8323,200139
27-01-20206.006.005.956.00 -0.05 -0.83887,9005,327
24-01-20206.056.056.006.05 0.05 0.83231,6001,400
23-01-20206.056.056.006.00 0.00 0.00279,9001,693
22-01-20206.106.106.006.00 -0.10 -1.64181,9001,105
21-01-20206.106.106.006.10 0.05 0.83377,2002,295
20-01-20206.056.106.006.05 0.05 0.83299,2001,809
17-01-20205.906.005.906.00 0.00 0.00630,1093,753
16-01-20205.856.005.806.00 0.05 0.84173,2021,028
15-01-20205.755.955.755.95 0.10 1.71241,6031,420
14-01-20205.805.955.805.85 0.00 0.00121,801718
13-01-20205.755.855.655.85 0.15 2.6361,202356
10-01-20205.705.705.655.70 0.00 0.0011,10063
09-01-20205.805.905.705.70 -0.05 -0.87184,1001,072
08-01-20205.705.755.705.75 -0.05 -0.8638,100217
07-01-20205.805.805.755.80 0.05 0.8778,118453
06-01-20205.755.755.705.75 -0.05 -0.8615,10187
03-01-20205.755.805.755.80 0.10 1.7555,601321
02-01-20205.655.705.655.70 0.15 2.7067,501384
30-12-20195.605.605.555.55 -0.15 -2.6327,900156
27-12-20195.605.705.605.70 0.10 1.7983,100472
26-12-20195.605.605.555.60 0.00 0.0022,700126
25-12-20195.605.655.605.60 0.00 0.001,3007
24-12-20195.705.705.605.60 -0.10 -1.755,70132
23-12-20195.655.755.655.70 0.05 0.8824,700141
20-12-20195.655.655.655.65 0.00 0.003,70021
19-12-20195.655.655.655.65 -0.05 -0.884,90028
18-12-20195.555.705.555.70 0.10 1.7979,400448
17-12-20195.605.605.605.60 0.00 0.002,40013
16-12-20195.605.605.605.60 -0.05 -0.8813,70077
13-12-20195.705.705.605.65 -0.10 -1.7455,223311
12-12-20195.655.755.555.75 0.05 0.88107,100614
11-12-20195.605.705.555.70 0.10 1.7940,400229
10-12-20195.605.605.505.60 0.00 0.00122,300678
09-12-20195.605.605.505.60 0.00 0.00122,300678
06-12-20195.605.605.605.60 -0.10 -1.755,00128
05-12-20195.605.705.605.70 0.05 0.8840,202229
04-12-20195.605.705.605.70 0.05 0.8840,202229
03-12-20195.705.705.655.65 -0.10 -1.7411,90268
02-12-20195.755.755.655.75 -0.05 -0.8644,403255
29-11-20195.755.805.605.80 0.00 0.00102,204587
28-11-20195.755.805.755.80 0.00 0.0061,102353
27-11-20195.755.805.705.80 0.00 0.0014,90686
26-11-20195.805.805.755.80 0.00 0.0013,41078
25-11-20195.705.905.705.80 0.05 0.87123,829721
22-11-20195.455.755.405.75 0.25 4.55382,5012,161

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

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