FSMART 6 ( -0.05 -0.81% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น FSMART ย้อนหลัง

แสดง ราคาหุ้น “ FSMART “ ย้อนหลัง
บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20206.206.256.156.15 -0.05 -0.81504,6183,132
03-07-20206.306.356.206.20 -0.10 -1.591,687,57010,545
02-07-20206.306.406.256.30 0.00 0.002,405,64515,141
01-07-20206.256.306.156.30 0.10 1.61307,0131,918
30-06-20206.206.306.156.20 0.00 0.001,311,7978,164
29-06-20206.056.306.056.20 0.00 0.001,369,9748,408
26-06-20206.256.256.006.20 0.00 0.001,166,7207,165
25-06-20206.106.205.906.20 0.00 0.002,461,38214,828
24-06-20206.506.606.206.20 -0.25 -3.888,213,30552,820
23-06-20206.206.506.206.45 0.25 4.038,151,83552,037
22-06-20206.206.356.106.20 0.05 0.811,336,5038,302
19-06-20206.206.206.106.15 0.00 0.00376,9602,317
18-06-20206.056.206.056.15 0.05 0.82299,1561,832
17-06-20206.106.156.056.10 0.00 0.00262,9461,605
17-06-20206.106.156.056.10 0.00 0.00262,9461,605
16-06-20206.106.156.056.10 0.00 0.00370,4242,261
15-06-20206.156.206.056.10 -0.05 -0.811,100,0526,723
12-06-20206.006.205.856.15 0.00 0.001,948,80011,689
11-06-20206.206.306.056.15 -0.15 -2.383,735,78623,048
10-06-20205.956.355.956.30 0.35 5.888,290,62951,679
09-06-20206.106.205.955.95 -0.10 -1.651,551,8319,443
08-06-20206.106.105.956.05 -0.05 -0.82957,5935,762
05-06-20206.106.155.956.10 0.05 0.831,106,7356,673
04-06-20206.006.155.906.05 0.10 1.682,160,10212,982
03-06-20205.905.955.805.95 0.05 0.85519,6083,055
02-06-20205.905.955.805.95 0.05 0.85519,6083,055
01-06-20205.905.955.805.90 0.10 1.72957,6005,639
29-05-20205.805.905.705.80 0.00 0.00427,0202,469
28-05-20206.006.005.805.80 -0.05 -0.851,243,9017,298
27-05-20205.805.855.705.85 0.15 2.63550,6113,184
26-05-20205.605.805.555.70 0.15 2.701,751,6089,915
25-05-20205.605.605.505.55 -0.05 -0.891,068,3305,920
22-05-20205.555.655.555.60 0.00 0.00273,8001,526
21-05-20205.655.755.555.60 0.00 0.001,042,9035,851
20-05-20205.555.655.505.60 0.00 0.00845,6904,734
19-05-20205.705.705.555.60 0.05 0.901,179,9656,626
18-05-20205.805.855.505.55 -0.30 -5.132,184,54112,270
15-05-20205.905.905.805.85 -0.10 -1.681,014,7285,910
14-05-20206.056.055.905.95 -0.05 -0.83847,0835,057
13-05-20205.956.055.956.00 0.05 0.84491,9002,954
12-05-20206.006.005.905.95 0.00 0.00454,5002,703
11-05-20205.906.055.905.95 0.05 0.85280,7001,673
08-05-20205.905.955.855.90 0.00 0.00186,2831,096
07-05-20205.956.005.805.90 -0.05 -0.84448,4142,644
05-05-20206.106.105.955.95 -0.15 -2.46509,4013,071
30-04-20206.106.106.006.10 0.00 0.00406,2002,468
29-04-20206.106.106.056.10 0.00 0.00232,6001,417
28-04-20206.106.106.006.10 0.00 0.00288,4481,748
27-04-20206.056.106.006.10 0.05 0.83295,6281,795
24-04-20206.106.106.006.05 0.00 0.00311,9001,889
23-04-20206.106.106.006.05 0.00 0.00491,8012,962
22-04-20205.956.055.906.05 0.05 0.83292,8001,744
21-04-20206.106.105.956.00 -0.10 -1.64344,9502,072
20-04-20205.956.105.956.10 0.15 2.52586,8153,537
17-04-20205.905.955.855.95 0.10 1.71176,9081,044
16-04-20206.056.055.755.85 -0.15 -2.50469,1002,746
15-04-20206.106.205.906.00 0.00 0.001,530,4009,282
14-04-20205.806.005.806.00 0.25 4.35592,8003,486
13-04-20205.705.755.655.75 0.10 1.77390,4002,227
10-04-20205.655.655.555.65 0.00 0.00275,6741,545
09-04-20205.655.805.605.65 0.00 0.00745,3584,246
08-04-20205.605.705.605.65 0.00 0.00266,4241,500
07-04-20205.505.655.405.65 0.20 3.67997,8005,520
03-04-20205.505.505.355.45 0.00 0.00295,1421,599
02-04-20205.455.455.405.45 0.00 0.00341,8101,854
01-04-20205.505.555.355.45 -0.05 -0.91694,7003,771
31-03-20205.505.605.505.50 -0.05 -0.90193,9201,077
30-03-20205.605.605.505.55 0.00 0.00142,700790
27-03-20205.755.755.505.55 -0.05 -0.89682,5203,817
26-03-20205.705.705.605.60 -0.15 -2.61146,603828
25-03-20205.505.755.455.75 0.30 5.50785,4004,391
24-03-20205.455.555.355.45 -0.05 -0.91625,4003,422
23-03-20205.655.655.355.50 -0.20 -3.51627,0003,428
20-03-20205.405.705.405.70 0.20 3.641,271,0007,126
19-03-20205.555.555.305.50 -0.05 -0.901,160,4366,302
18-03-20205.505.605.405.55 0.05 0.911,115,4106,151
17-03-20205.505.655.405.50 -0.15 -2.652,482,20013,757
16-03-20205.705.755.405.65 -0.05 -0.882,070,39111,608
13-03-20205.605.705.355.70 -0.10 -1.722,016,49911,173
12-03-20206.156.155.505.80 -0.55 -8.661,674,6769,729
11-03-20206.256.356.206.35 0.00 0.00511,7013,217
10-03-20206.306.356.256.35 -0.10 -1.55861,5285,421
09-03-20206.556.556.056.45 -0.15 -2.271,651,63810,424
06-03-20206.506.606.306.60 -0.05 -0.751,202,3167,763
05-03-20206.556.706.506.65 -0.25 -3.621,458,5199,635
04-03-20206.757.006.756.90 0.00 0.001,572,47310,845
03-03-20206.806.906.756.90 0.05 0.73875,1395,980
02-03-20206.856.856.406.85 0.00 0.001,629,01010,824
28-02-20206.906.906.706.85 -0.15 -2.14956,7606,527
27-02-20206.757.006.757.00 0.15 2.19961,5096,582
26-02-20206.956.956.706.85 -0.10 -1.44976,8306,657
25-02-20206.857.006.856.95 0.05 0.721,071,6927,412
24-02-20207.057.056.856.90 -0.15 -2.13887,8166,194
21-02-20206.907.206.907.05 0.25 3.682,625,13718,543
20-02-20206.856.856.356.80 -0.05 -0.731,256,3818,465
19-02-20206.856.956.856.85 0.00 0.00166,3001,147
18-02-20206.956.956.856.85 -0.10 -1.44131,800909
17-02-20207.007.006.856.95 0.00 0.00151,9151,050
14-02-20207.007.006.906.95 -0.05 -0.71383,3182,666
13-02-20207.107.106.857.00 -0.05 -0.71404,1002,824
12-02-20206.907.056.907.05 0.15 2.17639,4074,469
11-02-20206.906.956.806.90 0.05 0.73443,6573,052
07-02-20206.756.856.656.85 0.20 3.01533,9023,613
06-02-20206.556.656.456.65 0.15 2.31496,8253,274
05-02-20206.506.506.456.50 0.05 0.78183,5031,191
04-02-20206.406.506.406.45 0.05 0.78753,6044,857
03-02-20206.506.506.406.40 -0.10 -1.54323,7002,094
31-01-20206.506.506.456.50 0.00 0.00153,702997
30-01-20206.456.506.456.50 0.05 0.78510,3023,311
29-01-20206.406.506.406.45 0.05 0.78574,3683,722
28-01-20206.506.506.356.40 -0.05 -0.78504,6303,242
27-01-20206.506.506.356.45 -0.05 -0.77680,2274,374
24-01-20206.456.506.456.50 0.05 0.78304,9341,979
23-01-20206.506.556.456.45 -0.05 -0.77396,5002,574
22-01-20206.506.506.406.50 0.00 0.00348,1002,252
21-01-20206.606.606.506.50 -0.15 -2.26187,6461,230
20-01-20206.606.706.506.65 0.05 0.76316,9022,101
17-01-20206.606.606.506.60 0.00 0.00181,4351,195
16-01-20206.506.606.456.60 0.10 1.54200,8041,309
15-01-20206.556.556.456.50 0.00 0.00260,5001,688
14-01-20206.556.656.506.50 -0.10 -1.52558,7023,670
13-01-20206.556.606.506.60 0.05 0.76239,9041,576
10-01-20206.556.556.456.55 0.00 0.00363,5122,364
09-01-20206.506.606.456.55 0.10 1.55469,2243,060
08-01-20206.556.556.406.45 -0.10 -1.53453,8252,929
07-01-20206.456.556.406.55 0.10 1.55315,8162,052
06-01-20206.506.556.406.45 -0.10 -1.53692,1154,470
03-01-20206.456.606.456.55 0.10 1.551,067,4166,951
02-01-20206.406.506.406.45 0.05 0.78424,4122,736
30-12-20196.506.506.356.40 -0.10 -1.54346,2122,226
27-12-20196.406.506.406.50 0.10 1.56279,2271,798
26-12-20196.406.456.356.40 0.00 0.00442,1802,829
25-12-20196.306.406.256.40 0.15 2.40339,7182,146
24-12-20196.456.506.256.25 -0.20 -3.10620,2793,941
23-12-20196.356.456.306.45 0.20 3.20782,3615,010
20-12-20196.156.306.156.25 0.40 6.842,536,73515,832
19-12-20195.855.905.655.85 0.05 0.86379,5002,203
18-12-20195.805.805.705.80 0.10 1.75282,5001,625
17-12-20195.705.755.605.70 0.00 0.00580,1013,285
16-12-20195.805.805.605.70 -0.05 -0.87697,2143,954
13-12-20195.705.805.655.75 0.05 0.88958,5015,498
12-12-20195.755.755.655.70 0.00 0.00268,3001,530
11-12-20195.655.755.605.70 -0.05 -0.87467,1002,637
10-12-20195.805.805.605.75 -0.05 -0.86783,2284,443
09-12-20195.805.805.605.75 -0.05 -0.86783,2284,443
06-12-20195.855.905.755.80 0.00 0.00463,7002,695
05-12-20195.905.905.805.80 -0.10 -1.69218,3011,274
04-12-20195.905.905.805.80 -0.10 -1.69218,3011,274
03-12-20195.955.955.855.90 -0.05 -0.84370,8012,182
02-12-20196.006.005.855.95 -0.05 -0.83232,3011,374
29-11-20195.956.005.856.00 0.05 0.84665,1023,935
28-11-20196.006.055.905.95 -0.05 -0.83559,6253,335
27-11-20196.006.055.956.00 0.05 0.84220,1031,320
26-11-20196.006.055.955.95 -0.10 -1.65569,1003,400
25-11-20195.956.055.956.05 0.15 2.54270,6081,623
22-11-20195.856.055.855.90 0.05 0.85231,1201,373
21-11-20195.955.955.805.85 -0.10 -1.68738,5004,327
20-11-20195.855.955.805.95 0.10 1.71498,7222,929
19-11-20195.905.955.805.85 -0.05 -0.85692,7004,056
18-11-20195.905.955.805.90 0.00 0.00376,9002,220
15-11-20196.156.155.805.90 -0.20 -3.281,596,5609,438
14-11-20196.256.306.106.10 -0.15 -2.401,030,7006,338
13-11-20196.256.306.156.25 0.00 0.00662,4014,130
12-11-20196.356.356.206.25 -0.05 -0.79584,3113,666
11-11-20196.506.506.306.30 -0.20 -3.08618,3013,934
08-11-20196.406.506.306.50 0.10 1.56906,9005,857
07-11-20196.356.456.306.40 0.05 0.79304,7011,938
06-11-20196.356.406.256.35 0.00 0.00233,0001,476
05-11-20196.356.406.256.35 0.05 0.79485,0003,068
04-11-20196.256.356.256.30 0.05 0.80384,0002,418
01-11-20196.356.406.256.25 -0.10 -1.57363,4512,299
31-10-20196.306.406.306.35 0.05 0.79349,4002,215
30-10-20196.356.406.306.30 -0.05 -0.79709,8004,492
29-10-20196.506.606.356.35 -0.20 -3.05686,0384,428
28-10-20196.706.706.456.55 -0.10 -1.50697,8104,558
25-10-20196.806.906.556.65 -0.15 -2.211,553,94710,434
24-10-20196.706.906.656.80 0.15 2.263,738,66725,426
23-10-20196.306.706.206.65 0.35 5.562,051,50013,304
22-10-20196.306.706.206.65 0.35 5.562,051,50013,304
21-10-20196.406.456.306.30 -0.10 -1.56784,4134,991
18-10-20196.606.656.406.40 -0.20 -3.033,198,50520,793

แสดง ราคาหุ้น FSMART ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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