-->
FSMART 8 ( 0.05 0.61% )
บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 18 กรกฏาคม 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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13-12-2018 | 6.60 | 6.65 | 6.35 | 6.35 | -0.20 | -3.05 | 658,000 | 4,255 |
| 12-12-2018 | 6.65 | 6.70 | 6.50 | 6.55 | -0.10 | -1.50 | 181,209 | 1,197 |
| 11-12-2018 | 6.70 | 6.75 | 6.60 | 6.65 | -0.05 | -0.75 | 174,701 | 1,168 |
| 07-12-2018 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00 | 0.00 | 487,300 | 3,267 |
| 06-12-2018 | 6.65 | 6.75 | 6.65 | 6.70 | -0.05 | -0.74 | 249,800 | 1,677 |
| 04-12-2018 | 6.75 | 6.75 | 6.70 | 6.75 | 0.00 | 0.00 | 158,808 | 1,069 |
| 03-12-2018 | 6.75 | 6.80 | 6.65 | 6.75 | 0.05 | 0.75 | 592,900 | 3,996 |
| 30-11-2018 | 6.80 | 6.80 | 6.60 | 6.70 | -0.05 | -0.74 | 375,600 | 2,508 |
| 29-11-2018 | 6.85 | 6.95 | 6.70 | 6.75 | -0.10 | -1.46 | 313,800 | 2,131 |
| 28-11-2018 | 6.85 | 6.95 | 6.75 | 6.85 | -0.05 | -0.72 | 1,173,100 | 8,057 |
| 27-11-2018 | 6.70 | 6.90 | 6.70 | 6.90 | 0.25 | 3.76 | 820,794 | 5,608 |
| 26-11-2018 | 6.60 | 6.70 | 6.55 | 6.65 | 0.05 | 0.76 | 361,000 | 2,394 |
| 23-11-2018 | 6.50 | 6.60 | 6.45 | 6.60 | 0.10 | 1.54 | 167,302 | 1,093 |
| 22-11-2018 | 6.40 | 6.80 | 6.40 | 6.50 | 0.05 | 0.78 | 890,600 | 5,779 |
| 21-11-2018 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 681,400 | 4,412 |
| 20-11-2018 | 6.80 | 6.80 | 6.45 | 6.55 | -0.20 | -2.96 | 584,510 | 3,835 |
| 19-11-2018 | 7.00 | 7.00 | 6.65 | 6.75 | -0.30 | -4.26 | 510,800 | 3,452 |
| 16-11-2018 | 7.20 | 7.20 | 7.00 | 7.05 | -0.15 | -2.08 | 1,112,800 | 7,848 |
| 15-11-2018 | 7.00 | 7.25 | 6.95 | 7.20 | 0.35 | 5.11 | 829,601 | 5,875 |
| 14-11-2018 | 7.00 | 7.00 | 6.85 | 6.85 | -0.20 | -2.84 | 913,795 | 6,338 |
| 13-11-2018 | 6.55 | 7.05 | 6.35 | 7.05 | 0.45 | 6.82 | 1,799,601 | 11,984 |
| 12-11-2018 | 6.60 | 6.65 | 6.50 | 6.60 | 0.05 | 0.76 | 300,800 | 1,979 |
| 09-11-2018 | 6.95 | 6.95 | 6.40 | 6.55 | -0.35 | -5.07 | 1,591,541 | 10,505 |
| 08-11-2018 | 7.00 | 7.00 | 6.85 | 6.90 | 0.00 | 0.00 | 683,301 | 4,719 |
| 07-11-2018 | 7.30 | 7.35 | 6.80 | 6.90 | -0.40 | -5.48 | 2,724,515 | 18,899 |
| 06-11-2018 | 7.45 | 7.50 | 7.15 | 7.30 | -0.15 | -2.01 | 1,076,704 | 7,884 |
| 05-11-2018 | 7.55 | 7.60 | 7.45 | 7.45 | -0.10 | -1.32 | 509,200 | 3,822 |
| 02-11-2018 | 7.75 | 7.75 | 7.50 | 7.55 | -0.05 | -0.66 | 679,600 | 5,168 |
| 01-11-2018 | 7.85 | 7.85 | 7.55 | 7.60 | -0.10 | -1.30 | 342,852 | 2,642 |
| 31-10-2018 | 7.75 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00 | 401,701 | 3,105 |
| 30-10-2018 | 7.65 | 7.80 | 7.65 | 7.70 | 0.05 | 0.65 | 226,401 | 1,746 |
| 29-10-2018 | 7.50 | 7.65 | 7.50 | 7.65 | 0.15 | 2.00 | 79,802 | 608 |
| 26-10-2018 | 7.55 | 7.65 | 7.50 | 7.50 | 0.00 | 0.00 | 285,700 | 2,166 |
| 25-10-2018 | 7.65 | 7.65 | 7.30 | 7.50 | -0.15 | -1.96 | 544,800 | 4,093 |
| 24-10-2018 | 7.75 | 7.75 | 7.45 | 7.65 | -0.10 | -1.29 | 1,234,700 | 9,348 |
| 22-10-2018 | 7.90 | 7.90 | 7.70 | 7.75 | -0.15 | -1.90 | 385,650 | 3,011 |
แสดง ราคาหุ้น “ FSMART “ ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
