FSMART 7 ( 0.10 1.42% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น FSMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-20217.057.257.057.15 0.10 1.423,029,25621,752
12-01-20217.007.106.957.05 0.05 0.71657,0654,618
11-01-20217.007.107.007.00 0.05 0.72724,2315,089
08-01-20217.007.006.906.95 -0.05 -0.71494,2713,441
07-01-20216.957.006.907.00 0.05 0.72890,2826,191
06-01-20217.007.056.856.95 -0.05 -0.71935,2056,487
05-01-20216.907.106.857.00 0.10 1.452,377,13816,596
04-01-20216.806.906.756.90 0.05 0.731,144,2147,800
30-12-20206.907.006.856.85 -0.05 -0.72873,7126,028
29-12-20206.907.006.856.90 0.00 0.00561,7653,892
28-12-20206.857.006.806.90 0.05 0.73966,4526,671
25-12-20206.906.956.806.85 0.00 0.00497,0733,408
24-12-20206.806.906.756.85 0.05 0.74467,6003,186
23-12-20206.756.856.706.80 0.00 0.00608,0974,117
22-12-20206.656.856.506.80 0.10 1.491,860,54312,445
21-12-20206.957.056.656.70 -0.45 -6.293,523,21424,185
18-12-20207.207.207.007.15 -0.05 -0.69996,6787,089
17-12-20207.107.307.057.20 0.15 2.132,330,63616,711
16-12-20207.107.107.007.05 -0.05 -0.70635,2484,477
15-12-20206.957.106.957.10 0.15 2.16809,8635,671
14-12-20207.157.156.906.95 -0.20 -2.802,420,02916,911
11-12-20207.107.156.957.15 0.05 0.702,351,81116,535
10-12-20207.107.156.957.15 0.05 0.702,351,81116,535
09-12-20207.107.156.957.15 0.05 0.702,351,81116,535
08-12-20207.207.207.057.10 -0.05 -0.703,036,24721,545
04-12-20207.257.257.107.15 -0.10 -1.381,068,9317,673
03-12-20207.157.307.157.25 0.10 1.401,297,2019,337
02-12-20207.307.357.157.15 -0.15 -2.05740,9075,336
01-12-20207.207.307.107.30 0.10 1.39735,9025,294
30-11-20207.407.457.207.20 -0.20 -2.70954,0326,947
27-11-20207.507.557.407.40 0.00 0.001,930,83914,386
26-11-20207.357.407.257.40 0.20 2.781,442,80110,561
25-11-20207.407.407.107.20 -0.10 -1.373,190,99023,107
24-11-20207.007.356.907.30 0.35 5.044,958,17735,489
23-11-20206.907.156.856.95 0.05 0.722,248,65015,707
20-11-20206.956.956.856.90 0.00 0.00524,7153,617
19-11-20206.856.956.806.90 0.10 1.47816,2005,627
18-11-20206.806.856.756.80 -0.05 -0.73956,8616,492
17-11-20206.856.956.806.85 -0.05 -0.72839,1095,756
16-11-20206.957.006.856.90 -0.05 -0.72699,3304,836
13-11-20206.806.956.706.95 -0.15 -2.113,066,74420,969
12-11-20207.007.106.907.10 0.15 2.161,678,11811,810
11-11-20206.907.056.906.95 0.10 1.461,791,85912,504
10-11-20207.057.056.856.85 -0.20 -2.842,949,72220,495
09-11-20206.807.056.807.05 0.25 3.685,449,41537,801
06-11-20206.756.906.706.80 0.05 0.743,857,41026,162
05-11-20206.756.856.656.75 0.05 0.753,805,22225,648
04-11-20206.756.856.656.70 -0.10 -1.471,546,37510,413
03-11-20206.706.906.706.80 0.15 2.262,729,80518,585
02-11-20206.806.906.606.65 -0.15 -2.212,641,76017,641
30-10-20206.907.006.756.80 -0.05 -0.731,091,3367,469
28-10-20207.157.156.957.00 -0.10 -1.411,274,0138,943
27-10-20207.107.207.007.10 0.10 1.432,295,21316,223
26-10-20206.807.106.807.00 0.15 2.192,657,00018,536
22-10-20207.007.106.756.85 -0.15 -2.142,169,43214,893
21-10-20207.007.206.957.00 -0.05 -0.711,439,44310,149
20-10-20206.957.106.907.05 0.05 0.711,102,6007,731
19-10-20207.007.206.907.00 -0.20 -2.781,548,20310,776
16-10-20207.257.356.907.20 0.00 0.003,908,01327,577
15-10-20207.607.707.207.20 -0.50 -6.493,205,37323,888
14-10-20207.707.857.607.70 0.00 0.002,493,00319,182
12-10-20207.857.957.657.70 0.00 0.003,708,45828,983
09-10-20208.108.207.607.80 -0.25 -3.114,639,79736,106
08-10-20208.408.458.058.05 -0.25 -3.014,099,74833,814
07-10-20208.108.458.108.30 0.15 1.848,213,30168,418
06-10-20208.158.208.058.15 0.05 0.622,389,65119,421
05-10-20208.158.308.058.10 0.05 0.625,417,24644,284
02-10-20208.258.307.958.05 -0.25 -3.013,581,61328,944
01-10-20208.308.358.108.30 0.05 0.612,826,71923,190
30-09-20208.458.558.258.25 -0.20 -2.373,154,69226,345
29-09-20208.358.558.358.45 0.10 1.207,891,62466,567
28-09-20208.558.608.258.35 -0.10 -1.186,321,13952,740
25-09-20208.408.658.408.45 0.15 1.8112,957,141110,511
24-09-20208.258.408.108.30 0.00 0.008,997,37174,407
23-09-20208.008.458.008.30 0.30 3.7517,432,272143,621
22-09-20207.908.107.808.00 -0.05 -0.628,650,91868,960
21-09-20207.458.207.358.05 0.65 8.7824,423,211193,372
18-09-20207.607.607.307.40 -0.20 -2.633,749,93127,810
17-09-20206.807.706.807.60 0.85 12.5913,915,998102,511
16-09-20206.656.906.606.75 0.15 2.272,148,95014,533
15-09-20206.506.656.506.60 0.10 1.54661,3104,376
14-09-20206.606.656.506.50 -0.10 -1.52865,1775,651
11-09-20206.606.706.556.60 -0.05 -0.751,193,7137,924
10-09-20206.706.856.606.65 -0.10 -1.481,884,80112,621
09-09-20206.506.806.506.75 0.15 2.273,883,18325,749
08-09-20206.906.906.556.60 -0.30 -4.355,428,62736,291
03-09-20207.007.056.856.90 -0.05 -0.723,525,10424,497
02-09-20206.607.006.556.95 0.35 5.307,253,54549,602
01-09-20206.656.706.506.60 -0.05 -0.752,813,53218,636
31-08-20206.256.656.256.65 0.45 7.268,292,70153,887
28-08-20206.156.306.156.20 0.05 0.81970,1136,039
27-08-20206.256.256.156.15 -0.10 -1.60755,9174,692
26-08-20206.256.256.206.25 -0.30 -4.58694,7484,330
25-08-20206.506.606.456.55 0.10 1.553,551,35023,181
24-08-20206.456.506.406.45 0.10 1.57827,6235,352
21-08-20206.306.406.306.35 0.00 0.00806,2135,134
20-08-20206.356.356.256.35 0.05 0.79612,5133,864
19-08-20206.456.506.256.30 -0.10 -1.561,956,67612,471
18-08-20206.406.456.356.40 0.05 0.791,518,8929,713
17-08-20206.506.506.356.35 -0.10 -1.552,415,54715,527
14-08-20206.506.556.356.45 0.10 1.572,039,84413,149
13-08-20206.506.556.356.35 -0.15 -2.31866,1265,577
11-08-20206.706.706.456.50 -0.20 -2.99989,3706,498
10-08-20206.506.706.506.70 0.10 1.521,024,3336,808
07-08-20206.406.606.356.60 0.30 4.761,568,56810,194
06-08-20206.606.606.306.30 -0.25 -3.822,092,69113,594
05-08-20206.556.706.506.55 0.00 0.002,489,17516,457
04-08-20206.706.806.556.55 -0.05 -0.766,677,84344,700
03-08-20206.506.656.456.60 0.15 2.332,550,73916,745
31-07-20206.556.556.456.45 -0.10 -1.532,502,03716,230
30-07-20206.506.706.406.55 0.10 1.557,231,64747,321
29-07-20206.156.606.156.45 0.35 5.747,907,05551,134
24-07-20206.106.156.056.10 -0.05 -0.81451,7122,749
23-07-20206.106.256.106.15 0.00 0.00232,5001,430
22-07-20206.256.256.156.15 -0.10 -1.60347,3002,152
21-07-20206.306.356.206.25 0.05 0.81601,5403,784
20-07-20206.206.306.206.20 0.00 0.00353,5352,205
17-07-20206.156.306.156.20 0.05 0.81950,6005,932
16-07-20206.106.306.106.15 0.10 1.651,330,9668,207
15-07-20206.056.156.056.05 0.00 0.00333,7062,034
14-07-20206.156.156.006.05 0.00 0.00320,7001,941
13-07-20206.156.206.056.05 -0.05 -0.82380,5432,331
10-07-20206.156.156.056.10 -0.05 -0.81949,8865,787
09-07-20206.106.206.106.15 0.00 0.00692,6054,250
08-07-20206.106.206.106.15 0.00 0.00569,9163,505
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
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
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
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

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