-->
FSMART 7 ( 0.00 0.00% )
บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562
ราคาหุ้น “ FSMART “ ย้อนหลัง
แสดง ราคาหุ้น “ FSMART “ ย้อนหลัง
บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 10-09-2019 | 6.65 | 6.70 | 6.60 | 6.60 | 0.00 | 0.00 | 1,343,800 | 8,923 |
| 09-09-2019 | 6.75 | 6.75 | 6.60 | 6.60 | -0.10 | -1.49 | 2,440,724 | 16,327 |
| 06-09-2019 | 6.80 | 6.85 | 6.70 | 6.70 | -0.05 | -0.74 | 3,492,727 | 23,659 |
| 05-09-2019 | 6.75 | 6.80 | 6.60 | 6.75 | 0.10 | 1.50 | 8,481,513 | 56,843 |
| 04-09-2019 | 7.45 | 7.50 | 6.50 | 6.65 | -0.85 | -11.33 | 50,650,779 | 339,217 |
| 03-09-2019 | 7.60 | 7.60 | 7.45 | 7.50 | -0.10 | -1.32 | 1,674,100 | 12,564 |
| 02-09-2019 | 7.60 | 7.65 | 7.50 | 7.60 | -0.10 | -1.30 | 657,301 | 4,956 |
| 30-08-2019 | 7.75 | 7.80 | 7.70 | 7.70 | 0.05 | 0.65 | 1,050,802 | 8,123 |
| 29-08-2019 | 7.55 | 7.75 | 7.55 | 7.65 | 0.10 | 1.32 | 2,913,403 | 22,314 |
| 28-08-2019 | 7.45 | 7.60 | 7.35 | 7.55 | 0.15 | 2.03 | 1,390,601 | 10,458 |
| 27-08-2019 | 7.50 | 7.50 | 7.35 | 7.40 | 0.00 | 0.00 | 673,500 | 4,982 |
| 26-08-2019 | 7.45 | 7.50 | 7.35 | 7.40 | -0.10 | -1.33 | 532,801 | 3,940 |
| 23-08-2019 | 7.55 | 7.60 | 7.45 | 7.50 | -0.05 | -0.66 | 580,800 | 4,366 |
| 22-08-2019 | 7.50 | 7.55 | 7.40 | 7.55 | 0.05 | 0.67 | 759,200 | 5,671 |
| 21-08-2019 | 7.35 | 7.55 | 7.35 | 7.50 | -0.20 | -2.60 | 1,089,270 | 8,084 |
| 20-08-2019 | 7.80 | 7.85 | 7.70 | 7.70 | -0.05 | -0.65 | 1,772,730 | 13,738 |
| 19-08-2019 | 7.85 | 7.85 | 7.70 | 7.75 | -0.05 | -0.64 | 568,572 | 4,416 |
| 16-08-2019 | 7.60 | 7.80 | 7.55 | 7.80 | 0.25 | 3.31 | 887,654 | 6,821 |
| 15-08-2019 | 7.50 | 7.60 | 7.30 | 7.55 | 0.00 | 0.00 | 1,517,632 | 11,310 |
| 14-08-2019 | 7.65 | 7.70 | 7.45 | 7.55 | 0.10 | 1.34 | 1,667,611 | 12,600 |
| 13-08-2019 | 8.05 | 8.05 | 7.30 | 7.45 | -0.60 | -7.45 | 6,802,510 | 51,976 |
| 09-08-2019 | 7.95 | 8.30 | 7.90 | 8.05 | 0.20 | 2.55 | 4,557,354 | 36,917 |
| 08-08-2019 | 7.80 | 8.10 | 7.75 | 7.85 | 0.10 | 1.29 | 2,005,822 | 15,930 |
| 07-08-2019 | 7.80 | 7.85 | 7.70 | 7.75 | 0.00 | 0.00 | 1,318,902 | 10,245 |
| 06-08-2019 | 7.75 | 7.90 | 7.60 | 7.75 | 0.00 | 0.00 | 1,472,641 | 11,414 |
| 05-08-2019 | 8.00 | 8.05 | 7.75 | 7.75 | -0.20 | -2.52 | 1,285,891 | 10,148 |
| 02-08-2019 | 8.05 | 8.10 | 7.70 | 7.95 | -0.20 | -2.45 | 2,277,760 | 17,950 |
| 01-08-2019 | 7.95 | 8.20 | 7.90 | 8.15 | 0.30 | 3.82 | 3,655,345 | 29,531 |
| 31-07-2019 | 7.75 | 7.90 | 7.75 | 7.85 | 0.05 | 0.64 | 822,500 | 6,444 |
| 30-07-2019 | 8.10 | 8.10 | 7.80 | 7.80 | -0.30 | -3.70 | 1,407,721 | 11,160 |
| 26-07-2019 | 8.20 | 8.25 | 7.95 | 8.10 | -0.05 | -0.61 | 2,596,112 | 20,983 |
| 25-07-2019 | 8.40 | 8.45 | 8.10 | 8.15 | -0.25 | -2.98 | 2,121,420 | 17,516 |
| 24-07-2019 | 8.40 | 8.50 | 8.35 | 8.40 | -0.05 | -0.59 | 1,022,953 | 8,603 |
| 23-07-2019 | 8.70 | 8.70 | 8.40 | 8.45 | -0.10 | -1.17 | 1,708,801 | 14,555 |
| 22-07-2019 | 8.50 | 8.70 | 8.45 | 8.55 | 0.05 | 0.59 | 1,814,518 | 15,536 |
| 19-07-2019 | 8.30 | 8.60 | 8.30 | 8.50 | 0.20 | 2.41 | 3,098,310 | 26,272 |
| 18-07-2019 | 8.25 | 8.30 | 8.10 | 8.30 | 0.05 | 0.61 | 833,425 | 6,845 |
| 17-07-2019 | 8.65 | 8.65 | 8.10 | 8.25 | -0.35 | -4.07 | 2,773,169 | 23,127 |
| 15-07-2019 | 8.55 | 8.70 | 8.40 | 8.60 | 0.10 | 1.18 | 2,815,223 | 24,091 |
| 12-07-2019 | 8.65 | 8.65 | 8.25 | 8.50 | 0.00 | 0.00 | 3,784,219 | 31,933 |
| 11-07-2019 | 8.40 | 8.65 | 8.35 | 8.50 | 0.25 | 3.03 | 5,741,553 | 48,640 |
| 10-07-2019 | 7.75 | 8.35 | 7.75 | 8.25 | 0.55 | 7.14 | 8,635,170 | 70,298 |
| 09-07-2019 | 7.95 | 7.95 | 7.70 | 7.70 | -0.20 | -2.53 | 4,620,310 | 36,164 |
| 08-07-2019 | 7.20 | 7.95 | 7.20 | 7.90 | 0.70 | 9.72 | 8,457,650 | 64,499 |
| 05-07-2019 | 7.25 | 7.25 | 7.10 | 7.20 | 0.05 | 0.70 | 761,500 | 5,447 |
| 04-07-2019 | 7.35 | 7.40 | 7.10 | 7.15 | -0.20 | -2.72 | 1,578,022 | 11,413 |
| 03-07-2019 | 7.00 | 7.35 | 6.95 | 7.35 | 0.40 | 5.76 | 4,754,901 | 34,114 |
| 02-07-2019 | 7.00 | 7.05 | 6.95 | 6.95 | -0.05 | -0.71 | 496,201 | 3,462 |
| 01-07-2019 | 7.05 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 918,800 | 6,428 |
| 28-06-2019 | 7.15 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 478,694 | 3,384 |
| 27-06-2019 | 7.05 | 7.15 | 7.05 | 7.10 | 0.10 | 1.43 | 950,198 | 6,727 |
| 26-06-2019 | 6.95 | 7.10 | 6.90 | 7.00 | 0.10 | 1.45 | 1,313,300 | 9,220 |
| 25-06-2019 | 7.05 | 7.05 | 6.90 | 6.90 | -0.10 | -1.43 | 589,305 | 4,097 |
| 24-06-2019 | 6.95 | 7.10 | 6.95 | 7.00 | 0.00 | 0.00 | 408,710 | 2,862 |
| 21-06-2019 | 7.05 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 709,900 | 4,976 |
| 20-06-2019 | 7.05 | 7.05 | 6.95 | 7.05 | 0.00 | 0.00 | 472,400 | 3,309 |
| 19-06-2019 | 7.00 | 7.15 | 7.00 | 7.05 | 0.00 | 0.00 | 1,607,500 | 11,373 |
| 18-06-2019 | 6.95 | 7.05 | 6.90 | 7.05 | 0.10 | 1.44 | 606,735 | 4,232 |
| 17-06-2019 | 7.00 | 7.00 | 6.90 | 6.95 | 0.00 | 0.00 | 278,835 | 1,933 |
| 14-06-2019 | 7.05 | 7.05 | 6.95 | 6.95 | 0.00 | 0.00 | 507,237 | 3,546 |
| 13-06-2019 | 6.95 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 246,235 | 1,716 |
| 12-06-2019 | 7.00 | 7.05 | 6.90 | 7.00 | 0.00 | 0.00 | 614,745 | 4,279 |
| 11-06-2019 | 6.95 | 7.05 | 6.95 | 7.00 | 0.00 | 0.00 | 466,135 | 3,257 |
| 10-06-2019 | 6.95 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 622,882 | 4,338 |
| 07-06-2019 | 7.05 | 7.05 | 6.95 | 7.05 | 0.00 | 0.00 | 955,335 | 6,675 |
| 06-06-2019 | 7.10 | 7.10 | 6.90 | 7.05 | 0.00 | 0.00 | 690,336 | 4,802 |
| 05-06-2019 | 7.00 | 7.05 | 6.95 | 7.05 | 0.15 | 2.17 | 750,188 | 5,264 |
| 04-06-2019 | 7.05 | 7.05 | 6.90 | 6.90 | -0.15 | -2.13 | 646,543 | 4,499 |
| 31-05-2019 | 7.05 | 7.05 | 6.95 | 7.05 | 0.00 | 0.00 | 1,080,328 | 7,564 |
| 30-05-2019 | 7.00 | 7.10 | 7.00 | 7.05 | 0.05 | 0.71 | 425,500 | 3,012 |
| 29-05-2019 | 7.15 | 7.15 | 7.00 | 7.00 | -0.05 | -0.71 | 524,240 | 3,684 |
| 28-05-2019 | 7.05 | 7.20 | 7.00 | 7.05 | 0.00 | 0.00 | 680,430 | 4,802 |
| 27-05-2019 | 7.05 | 7.05 | 7.00 | 7.05 | 0.05 | 0.71 | 667,000 | 4,701 |
| 24-05-2019 | 7.05 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 956,200 | 6,674 |
| 23-05-2019 | 7.05 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 670,300 | 4,721 |
| 22-05-2019 | 7.00 | 7.10 | 7.00 | 7.10 | 0.10 | 1.43 | 504,100 | 3,544 |
| 21-05-2019 | 7.05 | 7.10 | 6.85 | 7.00 | -0.05 | -0.71 | 842,611 | 5,865 |
| 17-05-2019 | 6.95 | 7.10 | 6.95 | 7.05 | 0.15 | 2.17 | 593,522 | 4,161 |
| 16-05-2019 | 7.00 | 7.00 | 6.65 | 6.90 | 0.00 | 0.00 | 1,237,003 | 8,433 |
| 15-05-2019 | 7.10 | 7.10 | 6.65 | 6.90 | -0.20 | -2.82 | 3,958,800 | 27,082 |
| 14-05-2019 | 7.05 | 7.15 | 6.65 | 7.10 | 0.05 | 0.71 | 3,705,600 | 25,726 |
| 13-05-2019 | 7.15 | 7.15 | 7.00 | 7.05 | -0.10 | -1.40 | 1,804,700 | 12,765 |
| 10-05-2019 | 7.10 | 7.30 | 7.05 | 7.15 | -0.10 | -1.38 | 1,392,000 | 9,939 |
| 09-05-2019 | 7.40 | 7.45 | 7.25 | 7.25 | -0.10 | -1.36 | 619,013 | 4,547 |
| 08-05-2019 | 7.40 | 7.50 | 7.35 | 7.35 | -0.15 | -2.00 | 584,200 | 4,326 |
| 07-05-2019 | 7.50 | 7.50 | 7.40 | 7.50 | -0.10 | -1.32 | 312,600 | 2,336 |
| 06-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 193,100 | 1,466 |
| 03-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 193,100 | 1,466 |
| 02-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.05 | 0.66 | 466,824 | 3,540 |
| 30-04-2019 | 7.65 | 7.70 | 7.50 | 7.55 | -0.05 | -0.66 | 885,001 | 6,707 |
| 29-04-2019 | 7.40 | 7.60 | 7.35 | 7.60 | 0.25 | 3.40 | 1,902,954 | 14,347 |
| 26-04-2019 | 7.40 | 7.40 | 7.35 | 7.35 | -0.05 | -0.68 | 196,701 | 1,448 |
| 25-04-2019 | 7.45 | 7.45 | 7.40 | 7.40 | 0.00 | 0.00 | 489,601 | 3,630 |
| 24-04-2019 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 506,804 | 3,738 |
| 23-04-2019 | 7.50 | 7.50 | 7.35 | 7.40 | -0.05 | -0.67 | 655,501 | 4,875 |
| 22-04-2019 | 7.35 | 7.55 | 7.35 | 7.45 | 0.15 | 2.05 | 2,276,543 | 16,922 |
| 19-04-2019 | 7.25 | 7.35 | 7.25 | 7.30 | 0.10 | 1.39 | 1,093,231 | 7,959 |
| 18-04-2019 | 7.10 | 7.30 | 7.10 | 7.20 | 0.15 | 2.13 | 2,116,600 | 15,270 |
| 17-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 336,600 | 2,377 |
| 12-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 433,000 | 3,059 |
| 11-04-2019 | 7.05 | 7.10 | 7.05 | 7.10 | 0.00 | 0.00 | 220,400 | 1,558 |
| 10-04-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 601,100 | 4,239 |
| 09-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 499,500 | 3,530 |
| 05-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 136,900 | 966 |
| 04-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 413,600 | 2,914 |
| 03-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | 0.00 | 0.00 | 90,800 | 642 |
| 02-04-2019 | 7.05 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 474,357 | 3,349 |
| 01-04-2019 | 7.10 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 251,801 | 1,785 |
| 29-03-2019 | 7.10 | 7.10 | 7.05 | 7.10 | 0.00 | 0.00 | 265,900 | 1,879 |
| 28-03-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 155,001 | 1,093 |
| 27-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 76,301 | 540 |
| 26-03-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 306,800 | 2,168 |
| 25-03-2019 | 7.10 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 251,801 | 1,781 |
| 22-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 229,101 | 1,622 |
| 21-03-2019 | 7.15 | 7.15 | 7.00 | 7.10 | 0.05 | 0.71 | 403,301 | 2,850 |
| 20-03-2019 | 7.05 | 7.15 | 7.05 | 7.05 | 0.00 | 0.00 | 202,012 | 1,431 |
| 19-03-2019 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 377,800 | 2,677 |
| 18-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 497,700 | 3,525 |
| 15-03-2019 | 7.05 | 7.10 | 7.00 | 7.10 | -0.25 | -3.40 | 1,613,001 | 11,380 |
| 14-03-2019 | 7.40 | 7.40 | 7.30 | 7.35 | -0.05 | -0.68 | 1,822,431 | 13,403 |
| 13-03-2019 | 7.35 | 7.40 | 7.30 | 7.40 | 0.05 | 0.68 | 640,941 | 4,722 |
| 12-03-2019 | 7.35 | 7.40 | 7.30 | 7.35 | 0.00 | 0.00 | 804,302 | 5,923 |
| 11-03-2019 | 7.35 | 7.40 | 7.30 | 7.35 | 0.05 | 0.68 | 1,547,099 | 11,352 |
| 08-03-2019 | 7.30 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 511,913 | 3,729 |
| 07-03-2019 | 7.25 | 7.35 | 7.20 | 7.30 | 0.00 | 0.00 | 317,700 | 2,310 |
| 06-03-2019 | 7.35 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 799,000 | 5,830 |
| 05-03-2019 | 7.20 | 7.30 | 7.15 | 7.30 | 0.05 | 0.69 | 360,203 | 2,592 |
| 04-03-2019 | 7.30 | 7.35 | 7.05 | 7.25 | -0.05 | -0.68 | 837,923 | 6,012 |
| 01-03-2019 | 7.40 | 7.40 | 7.30 | 7.30 | -0.10 | -1.35 | 440,926 | 3,238 |
| 28-02-2019 | 7.40 | 7.45 | 7.30 | 7.40 | 0.00 | 0.00 | 421,114 | 3,107 |
| 27-02-2019 | 7.35 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 830,587 | 6,097 |
| 26-02-2019 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 1,071,800 | 7,861 |
| 25-02-2019 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 1,021,801 | 7,560 |
| 22-02-2019 | 7.45 | 7.45 | 7.30 | 7.40 | -0.10 | -1.33 | 1,216,900 | 9,007 |
| 21-02-2019 | 7.40 | 7.50 | 7.35 | 7.50 | 0.05 | 0.67 | 874,512 | 6,501 |
| 20-02-2019 | 7.40 | 7.45 | 7.35 | 7.45 | 0.10 | 1.36 | 446,800 | 3,309 |
| 18-02-2019 | 7.30 | 7.35 | 7.25 | 7.35 | 0.05 | 0.68 | 854,745 | 6,248 |
| 15-02-2019 | 7.30 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 1,997,800 | 14,569 |
| 14-02-2019 | 7.40 | 7.40 | 7.25 | 7.30 | 0.00 | 0.00 | 449,630 | 3,283 |
| 13-02-2019 | 7.20 | 7.50 | 7.10 | 7.30 | 0.10 | 1.39 | 1,761,622 | 12,896 |
| 12-02-2019 | 7.15 | 7.20 | 7.10 | 7.20 | 0.10 | 1.41 | 387,688 | 2,767 |
| 11-02-2019 | 7.20 | 7.20 | 7.10 | 7.10 | -0.10 | -1.39 | 586,911 | 4,183 |
| 08-02-2019 | 7.20 | 7.20 | 7.05 | 7.20 | 0.00 | 0.00 | 818,901 | 5,851 |
| 07-02-2019 | 7.25 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 277,611 | 1,995 |
| 06-02-2019 | 7.25 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00 | 617,824 | 4,448 |
| 05-02-2019 | 7.25 | 7.25 | 7.10 | 7.25 | 0.00 | 0.00 | 1,233,628 | 8,842 |
| 04-02-2019 | 7.30 | 7.40 | 7.20 | 7.25 | -0.05 | -0.68 | 1,252,300 | 9,099 |
| 01-02-2019 | 7.30 | 7.35 | 7.15 | 7.30 | 0.05 | 0.69 | 2,750,000 | 19,995 |
| 31-01-2019 | 7.15 | 7.35 | 7.05 | 7.25 | 0.20 | 2.84 | 1,591,000 | 11,530 |
| 30-01-2019 | 7.20 | 7.20 | 7.00 | 7.05 | 0.05 | 0.71 | 628,116 | 4,443 |
| 29-01-2019 | 6.90 | 7.05 | 6.90 | 7.00 | 0.20 | 2.94 | 799,330 | 5,585 |
| 28-01-2019 | 6.60 | 6.80 | 6.50 | 6.80 | 0.30 | 4.62 | 1,231,686 | 8,214 |
| 25-01-2019 | 6.65 | 6.65 | 6.45 | 6.50 | 0.00 | 0.00 | 581,654 | 3,796 |
| 24-01-2019 | 6.40 | 6.55 | 6.40 | 6.50 | 0.20 | 3.17 | 590,405 | 3,817 |
| 23-01-2019 | 6.05 | 6.45 | 6.05 | 6.30 | 0.30 | 5.00 | 1,132,220 | 7,082 |
| 22-01-2019 | 5.95 | 6.00 | 5.90 | 6.00 | 0.05 | 0.84 | 434,500 | 2,590 |
| 21-01-2019 | 5.95 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 1,311,801 | 7,808 |
| 18-01-2019 | 5.95 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 330,900 | 1,984 |
| 17-01-2019 | 6.00 | 6.05 | 5.95 | 5.95 | -0.05 | -0.83 | 224,900 | 1,350 |
| 16-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 726,800 | 4,349 |
| 15-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 591,900 | 3,550 |
| 14-01-2019 | 6.15 | 6.15 | 5.95 | 6.00 | -0.05 | -0.83 | 644,864 | 3,861 |
| 11-01-2019 | 5.95 | 6.05 | 5.85 | 6.05 | 0.10 | 1.68 | 572,400 | 3,421 |
| 10-01-2019 | 6.00 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00 | 315,309 | 1,861 |
| 09-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 292,100 | 1,759 |
| 08-01-2019 | 5.95 | 6.15 | 5.90 | 6.00 | 0.10 | 1.69 | 1,522,300 | 9,147 |
| 07-01-2019 | 5.90 | 6.00 | 5.85 | 5.90 | 0.05 | 0.85 | 495,501 | 2,935 |
| 04-01-2019 | 5.85 | 5.90 | 5.75 | 5.85 | 0.00 | 0.00 | 867,701 | 5,060 |
| 03-01-2019 | 5.90 | 6.00 | 5.75 | 5.85 | 0.00 | 0.00 | 1,817,201 | 10,646 |
| 02-01-2019 | 5.80 | 6.05 | 5.70 | 5.85 | 0.00 | 0.00 | 2,116,201 | 12,422 |
| 28-12-2018 | 5.65 | 5.85 | 5.55 | 5.85 | 0.30 | 5.41 | 1,242,200 | 7,061 |
| 27-12-2018 | 5.65 | 5.80 | 5.50 | 5.55 | 0.00 | 0.00 | 2,218,700 | 12,483 |
| 26-12-2018 | 5.60 | 5.65 | 5.35 | 5.55 | 0.05 | 0.91 | 1,277,181 | 7,012 |
| 25-12-2018 | 5.85 | 6.05 | 5.40 | 5.50 | -0.30 | -5.17 | 4,414,100 | 25,017 |
| 24-12-2018 | 5.80 | 6.05 | 5.60 | 5.80 | 0.20 | 3.57 | 2,425,605 | 14,091 |
| 21-12-2018 | 5.40 | 5.60 | 5.40 | 5.60 | 0.10 | 1.82 | 2,981,200 | 16,439 |
| 20-12-2018 | 5.55 | 5.60 | 5.35 | 5.50 | 0.00 | 0.00 | 1,675,000 | 9,186 |
| 19-12-2018 | 5.40 | 5.70 | 5.25 | 5.50 | 0.20 | 3.77 | 3,606,900 | 19,792 |
| 18-12-2018 | 6.00 | 6.00 | 5.15 | 5.30 | -0.70 | -11.67 | 3,434,114 | 18,984 |
| 17-12-2018 | 6.10 | 6.15 | 5.90 | 6.00 | -0.10 | -1.64 | 407,800 | 2,456 |
| 14-12-2018 | 6.35 | 6.40 | 6.00 | 6.10 | -0.25 | -3.94 | 817,100 | 5,027 |
แสดง ราคาหุ้น “ FSMART “ ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
