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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-07-2020 | 6.20 | 6.25 | 6.15 | 6.15 | -0.05 | -0.81 | 504,618 | 3,132 |
| 03-07-2020 | 6.30 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 1,687,570 | 10,545 |
| 02-07-2020 | 6.30 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00 | 2,405,645 | 15,141 |
| 01-07-2020 | 6.25 | 6.30 | 6.15 | 6.30 | 0.10 | 1.61 | 307,013 | 1,918 |
| 30-06-2020 | 6.20 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 1,311,797 | 8,164 |
| 29-06-2020 | 6.05 | 6.30 | 6.05 | 6.20 | 0.00 | 0.00 | 1,369,974 | 8,408 |
| 26-06-2020 | 6.25 | 6.25 | 6.00 | 6.20 | 0.00 | 0.00 | 1,166,720 | 7,165 |
| 25-06-2020 | 6.10 | 6.20 | 5.90 | 6.20 | 0.00 | 0.00 | 2,461,382 | 14,828 |
| 24-06-2020 | 6.50 | 6.60 | 6.20 | 6.20 | -0.25 | -3.88 | 8,213,305 | 52,820 |
| 23-06-2020 | 6.20 | 6.50 | 6.20 | 6.45 | 0.25 | 4.03 | 8,151,835 | 52,037 |
| 22-06-2020 | 6.20 | 6.35 | 6.10 | 6.20 | 0.05 | 0.81 | 1,336,503 | 8,302 |
| 19-06-2020 | 6.20 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 376,960 | 2,317 |
| 18-06-2020 | 6.05 | 6.20 | 6.05 | 6.15 | 0.05 | 0.82 | 299,156 | 1,832 |
| 17-06-2020 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 262,946 | 1,605 |
| 17-06-2020 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 262,946 | 1,605 |
| 16-06-2020 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 370,424 | 2,261 |
| 15-06-2020 | 6.15 | 6.20 | 6.05 | 6.10 | -0.05 | -0.81 | 1,100,052 | 6,723 |
| 12-06-2020 | 6.00 | 6.20 | 5.85 | 6.15 | 0.00 | 0.00 | 1,948,800 | 11,689 |
| 11-06-2020 | 6.20 | 6.30 | 6.05 | 6.15 | -0.15 | -2.38 | 3,735,786 | 23,048 |
| 10-06-2020 | 5.95 | 6.35 | 5.95 | 6.30 | 0.35 | 5.88 | 8,290,629 | 51,679 |
| 09-06-2020 | 6.10 | 6.20 | 5.95 | 5.95 | -0.10 | -1.65 | 1,551,831 | 9,443 |
| 08-06-2020 | 6.10 | 6.10 | 5.95 | 6.05 | -0.05 | -0.82 | 957,593 | 5,762 |
| 05-06-2020 | 6.10 | 6.15 | 5.95 | 6.10 | 0.05 | 0.83 | 1,106,735 | 6,673 |
| 04-06-2020 | 6.00 | 6.15 | 5.90 | 6.05 | 0.10 | 1.68 | 2,160,102 | 12,982 |
| 03-06-2020 | 5.90 | 5.95 | 5.80 | 5.95 | 0.05 | 0.85 | 519,608 | 3,055 |
| 02-06-2020 | 5.90 | 5.95 | 5.80 | 5.95 | 0.05 | 0.85 | 519,608 | 3,055 |
| 01-06-2020 | 5.90 | 5.95 | 5.80 | 5.90 | 0.10 | 1.72 | 957,600 | 5,639 |
| 29-05-2020 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00 | 0.00 | 427,020 | 2,469 |
| 28-05-2020 | 6.00 | 6.00 | 5.80 | 5.80 | -0.05 | -0.85 | 1,243,901 | 7,298 |
| 27-05-2020 | 5.80 | 5.85 | 5.70 | 5.85 | 0.15 | 2.63 | 550,611 | 3,184 |
| 26-05-2020 | 5.60 | 5.80 | 5.55 | 5.70 | 0.15 | 2.70 | 1,751,608 | 9,915 |
| 25-05-2020 | 5.60 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 1,068,330 | 5,920 |
| 22-05-2020 | 5.55 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 273,800 | 1,526 |
| 21-05-2020 | 5.65 | 5.75 | 5.55 | 5.60 | 0.00 | 0.00 | 1,042,903 | 5,851 |
| 20-05-2020 | 5.55 | 5.65 | 5.50 | 5.60 | 0.00 | 0.00 | 845,690 | 4,734 |
| 19-05-2020 | 5.70 | 5.70 | 5.55 | 5.60 | 0.05 | 0.90 | 1,179,965 | 6,626 |
| 18-05-2020 | 5.80 | 5.85 | 5.50 | 5.55 | -0.30 | -5.13 | 2,184,541 | 12,270 |
| 15-05-2020 | 5.90 | 5.90 | 5.80 | 5.85 | -0.10 | -1.68 | 1,014,728 | 5,910 |
| 14-05-2020 | 6.05 | 6.05 | 5.90 | 5.95 | -0.05 | -0.83 | 847,083 | 5,057 |
| 13-05-2020 | 5.95 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 491,900 | 2,954 |
| 12-05-2020 | 6.00 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 454,500 | 2,703 |
| 11-05-2020 | 5.90 | 6.05 | 5.90 | 5.95 | 0.05 | 0.85 | 280,700 | 1,673 |
| 08-05-2020 | 5.90 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 186,283 | 1,096 |
| 07-05-2020 | 5.95 | 6.00 | 5.80 | 5.90 | -0.05 | -0.84 | 448,414 | 2,644 |
| 05-05-2020 | 6.10 | 6.10 | 5.95 | 5.95 | -0.15 | -2.46 | 509,401 | 3,071 |
| 30-04-2020 | 6.10 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00 | 406,200 | 2,468 |
| 29-04-2020 | 6.10 | 6.10 | 6.05 | 6.10 | 0.00 | 0.00 | 232,600 | 1,417 |
| 28-04-2020 | 6.10 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00 | 288,448 | 1,748 |
| 27-04-2020 | 6.05 | 6.10 | 6.00 | 6.10 | 0.05 | 0.83 | 295,628 | 1,795 |
| 24-04-2020 | 6.10 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 311,900 | 1,889 |
| 23-04-2020 | 6.10 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 491,801 | 2,962 |
| 22-04-2020 | 5.95 | 6.05 | 5.90 | 6.05 | 0.05 | 0.83 | 292,800 | 1,744 |
| 21-04-2020 | 6.10 | 6.10 | 5.95 | 6.00 | -0.10 | -1.64 | 344,950 | 2,072 |
| 20-04-2020 | 5.95 | 6.10 | 5.95 | 6.10 | 0.15 | 2.52 | 586,815 | 3,537 |
| 17-04-2020 | 5.90 | 5.95 | 5.85 | 5.95 | 0.10 | 1.71 | 176,908 | 1,044 |
| 16-04-2020 | 6.05 | 6.05 | 5.75 | 5.85 | -0.15 | -2.50 | 469,100 | 2,746 |
| 15-04-2020 | 6.10 | 6.20 | 5.90 | 6.00 | 0.00 | 0.00 | 1,530,400 | 9,282 |
| 14-04-2020 | 5.80 | 6.00 | 5.80 | 6.00 | 0.25 | 4.35 | 592,800 | 3,486 |
| 13-04-2020 | 5.70 | 5.75 | 5.65 | 5.75 | 0.10 | 1.77 | 390,400 | 2,227 |
| 10-04-2020 | 5.65 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 275,674 | 1,545 |
| 09-04-2020 | 5.65 | 5.80 | 5.60 | 5.65 | 0.00 | 0.00 | 745,358 | 4,246 |
| 08-04-2020 | 5.60 | 5.70 | 5.60 | 5.65 | 0.00 | 0.00 | 266,424 | 1,500 |
| 07-04-2020 | 5.50 | 5.65 | 5.40 | 5.65 | 0.20 | 3.67 | 997,800 | 5,520 |
| 03-04-2020 | 5.50 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00 | 295,142 | 1,599 |
| 02-04-2020 | 5.45 | 5.45 | 5.40 | 5.45 | 0.00 | 0.00 | 341,810 | 1,854 |
| 01-04-2020 | 5.50 | 5.55 | 5.35 | 5.45 | -0.05 | -0.91 | 694,700 | 3,771 |
| 31-03-2020 | 5.50 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 193,920 | 1,077 |
| 30-03-2020 | 5.60 | 5.60 | 5.50 | 5.55 | 0.00 | 0.00 | 142,700 | 790 |
| 27-03-2020 | 5.75 | 5.75 | 5.50 | 5.55 | -0.05 | -0.89 | 682,520 | 3,817 |
| 26-03-2020 | 5.70 | 5.70 | 5.60 | 5.60 | -0.15 | -2.61 | 146,603 | 828 |
| 25-03-2020 | 5.50 | 5.75 | 5.45 | 5.75 | 0.30 | 5.50 | 785,400 | 4,391 |
| 24-03-2020 | 5.45 | 5.55 | 5.35 | 5.45 | -0.05 | -0.91 | 625,400 | 3,422 |
| 23-03-2020 | 5.65 | 5.65 | 5.35 | 5.50 | -0.20 | -3.51 | 627,000 | 3,428 |
| 20-03-2020 | 5.40 | 5.70 | 5.40 | 5.70 | 0.20 | 3.64 | 1,271,000 | 7,126 |
| 19-03-2020 | 5.55 | 5.55 | 5.30 | 5.50 | -0.05 | -0.90 | 1,160,436 | 6,302 |
| 18-03-2020 | 5.50 | 5.60 | 5.40 | 5.55 | 0.05 | 0.91 | 1,115,410 | 6,151 |
| 17-03-2020 | 5.50 | 5.65 | 5.40 | 5.50 | -0.15 | -2.65 | 2,482,200 | 13,757 |
| 16-03-2020 | 5.70 | 5.75 | 5.40 | 5.65 | -0.05 | -0.88 | 2,070,391 | 11,608 |
| 13-03-2020 | 5.60 | 5.70 | 5.35 | 5.70 | -0.10 | -1.72 | 2,016,499 | 11,173 |
| 12-03-2020 | 6.15 | 6.15 | 5.50 | 5.80 | -0.55 | -8.66 | 1,674,676 | 9,729 |
| 11-03-2020 | 6.25 | 6.35 | 6.20 | 6.35 | 0.00 | 0.00 | 511,701 | 3,217 |
| 10-03-2020 | 6.30 | 6.35 | 6.25 | 6.35 | -0.10 | -1.55 | 861,528 | 5,421 |
| 09-03-2020 | 6.55 | 6.55 | 6.05 | 6.45 | -0.15 | -2.27 | 1,651,638 | 10,424 |
| 06-03-2020 | 6.50 | 6.60 | 6.30 | 6.60 | -0.05 | -0.75 | 1,202,316 | 7,763 |
| 05-03-2020 | 6.55 | 6.70 | 6.50 | 6.65 | -0.25 | -3.62 | 1,458,519 | 9,635 |
| 04-03-2020 | 6.75 | 7.00 | 6.75 | 6.90 | 0.00 | 0.00 | 1,572,473 | 10,845 |
| 03-03-2020 | 6.80 | 6.90 | 6.75 | 6.90 | 0.05 | 0.73 | 875,139 | 5,980 |
| 02-03-2020 | 6.85 | 6.85 | 6.40 | 6.85 | 0.00 | 0.00 | 1,629,010 | 10,824 |
| 28-02-2020 | 6.90 | 6.90 | 6.70 | 6.85 | -0.15 | -2.14 | 956,760 | 6,527 |
| 27-02-2020 | 6.75 | 7.00 | 6.75 | 7.00 | 0.15 | 2.19 | 961,509 | 6,582 |
| 26-02-2020 | 6.95 | 6.95 | 6.70 | 6.85 | -0.10 | -1.44 | 976,830 | 6,657 |
| 25-02-2020 | 6.85 | 7.00 | 6.85 | 6.95 | 0.05 | 0.72 | 1,071,692 | 7,412 |
| 24-02-2020 | 7.05 | 7.05 | 6.85 | 6.90 | -0.15 | -2.13 | 887,816 | 6,194 |
| 21-02-2020 | 6.90 | 7.20 | 6.90 | 7.05 | 0.25 | 3.68 | 2,625,137 | 18,543 |
| 20-02-2020 | 6.85 | 6.85 | 6.35 | 6.80 | -0.05 | -0.73 | 1,256,381 | 8,465 |
| 19-02-2020 | 6.85 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 166,300 | 1,147 |
| 18-02-2020 | 6.95 | 6.95 | 6.85 | 6.85 | -0.10 | -1.44 | 131,800 | 909 |
| 17-02-2020 | 7.00 | 7.00 | 6.85 | 6.95 | 0.00 | 0.00 | 151,915 | 1,050 |
| 14-02-2020 | 7.00 | 7.00 | 6.90 | 6.95 | -0.05 | -0.71 | 383,318 | 2,666 |
| 13-02-2020 | 7.10 | 7.10 | 6.85 | 7.00 | -0.05 | -0.71 | 404,100 | 2,824 |
| 12-02-2020 | 6.90 | 7.05 | 6.90 | 7.05 | 0.15 | 2.17 | 639,407 | 4,469 |
| 11-02-2020 | 6.90 | 6.95 | 6.80 | 6.90 | 0.05 | 0.73 | 443,657 | 3,052 |
| 07-02-2020 | 6.75 | 6.85 | 6.65 | 6.85 | 0.20 | 3.01 | 533,902 | 3,613 |
| 06-02-2020 | 6.55 | 6.65 | 6.45 | 6.65 | 0.15 | 2.31 | 496,825 | 3,274 |
| 05-02-2020 | 6.50 | 6.50 | 6.45 | 6.50 | 0.05 | 0.78 | 183,503 | 1,191 |
| 04-02-2020 | 6.40 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 753,604 | 4,857 |
| 03-02-2020 | 6.50 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 323,700 | 2,094 |
| 31-01-2020 | 6.50 | 6.50 | 6.45 | 6.50 | 0.00 | 0.00 | 153,702 | 997 |
| 30-01-2020 | 6.45 | 6.50 | 6.45 | 6.50 | 0.05 | 0.78 | 510,302 | 3,311 |
| 29-01-2020 | 6.40 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 574,368 | 3,722 |
| 28-01-2020 | 6.50 | 6.50 | 6.35 | 6.40 | -0.05 | -0.78 | 504,630 | 3,242 |
| 27-01-2020 | 6.50 | 6.50 | 6.35 | 6.45 | -0.05 | -0.77 | 680,227 | 4,374 |
| 24-01-2020 | 6.45 | 6.50 | 6.45 | 6.50 | 0.05 | 0.78 | 304,934 | 1,979 |
| 23-01-2020 | 6.50 | 6.55 | 6.45 | 6.45 | -0.05 | -0.77 | 396,500 | 2,574 |
| 22-01-2020 | 6.50 | 6.50 | 6.40 | 6.50 | 0.00 | 0.00 | 348,100 | 2,252 |
| 21-01-2020 | 6.60 | 6.60 | 6.50 | 6.50 | -0.15 | -2.26 | 187,646 | 1,230 |
| 20-01-2020 | 6.60 | 6.70 | 6.50 | 6.65 | 0.05 | 0.76 | 316,902 | 2,101 |
| 17-01-2020 | 6.60 | 6.60 | 6.50 | 6.60 | 0.00 | 0.00 | 181,435 | 1,195 |
| 16-01-2020 | 6.50 | 6.60 | 6.45 | 6.60 | 0.10 | 1.54 | 200,804 | 1,309 |
| 15-01-2020 | 6.55 | 6.55 | 6.45 | 6.50 | 0.00 | 0.00 | 260,500 | 1,688 |
| 14-01-2020 | 6.55 | 6.65 | 6.50 | 6.50 | -0.10 | -1.52 | 558,702 | 3,670 |
| 13-01-2020 | 6.55 | 6.60 | 6.50 | 6.60 | 0.05 | 0.76 | 239,904 | 1,576 |
| 10-01-2020 | 6.55 | 6.55 | 6.45 | 6.55 | 0.00 | 0.00 | 363,512 | 2,364 |
| 09-01-2020 | 6.50 | 6.60 | 6.45 | 6.55 | 0.10 | 1.55 | 469,224 | 3,060 |
| 08-01-2020 | 6.55 | 6.55 | 6.40 | 6.45 | -0.10 | -1.53 | 453,825 | 2,929 |
| 07-01-2020 | 6.45 | 6.55 | 6.40 | 6.55 | 0.10 | 1.55 | 315,816 | 2,052 |
| 06-01-2020 | 6.50 | 6.55 | 6.40 | 6.45 | -0.10 | -1.53 | 692,115 | 4,470 |
| 03-01-2020 | 6.45 | 6.60 | 6.45 | 6.55 | 0.10 | 1.55 | 1,067,416 | 6,951 |
| 02-01-2020 | 6.40 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 424,412 | 2,736 |
| 30-12-2019 | 6.50 | 6.50 | 6.35 | 6.40 | -0.10 | -1.54 | 346,212 | 2,226 |
| 27-12-2019 | 6.40 | 6.50 | 6.40 | 6.50 | 0.10 | 1.56 | 279,227 | 1,798 |
| 26-12-2019 | 6.40 | 6.45 | 6.35 | 6.40 | 0.00 | 0.00 | 442,180 | 2,829 |
| 25-12-2019 | 6.30 | 6.40 | 6.25 | 6.40 | 0.15 | 2.40 | 339,718 | 2,146 |
| 24-12-2019 | 6.45 | 6.50 | 6.25 | 6.25 | -0.20 | -3.10 | 620,279 | 3,941 |
| 23-12-2019 | 6.35 | 6.45 | 6.30 | 6.45 | 0.20 | 3.20 | 782,361 | 5,010 |
| 20-12-2019 | 6.15 | 6.30 | 6.15 | 6.25 | 0.40 | 6.84 | 2,536,735 | 15,832 |
| 19-12-2019 | 5.85 | 5.90 | 5.65 | 5.85 | 0.05 | 0.86 | 379,500 | 2,203 |
| 18-12-2019 | 5.80 | 5.80 | 5.70 | 5.80 | 0.10 | 1.75 | 282,500 | 1,625 |
| 17-12-2019 | 5.70 | 5.75 | 5.60 | 5.70 | 0.00 | 0.00 | 580,101 | 3,285 |
| 16-12-2019 | 5.80 | 5.80 | 5.60 | 5.70 | -0.05 | -0.87 | 697,214 | 3,954 |
| 13-12-2019 | 5.70 | 5.80 | 5.65 | 5.75 | 0.05 | 0.88 | 958,501 | 5,498 |
| 12-12-2019 | 5.75 | 5.75 | 5.65 | 5.70 | 0.00 | 0.00 | 268,300 | 1,530 |
| 11-12-2019 | 5.65 | 5.75 | 5.60 | 5.70 | -0.05 | -0.87 | 467,100 | 2,637 |
| 10-12-2019 | 5.80 | 5.80 | 5.60 | 5.75 | -0.05 | -0.86 | 783,228 | 4,443 |
| 09-12-2019 | 5.80 | 5.80 | 5.60 | 5.75 | -0.05 | -0.86 | 783,228 | 4,443 |
| 06-12-2019 | 5.85 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00 | 463,700 | 2,695 |
| 05-12-2019 | 5.90 | 5.90 | 5.80 | 5.80 | -0.10 | -1.69 | 218,301 | 1,274 |
| 04-12-2019 | 5.90 | 5.90 | 5.80 | 5.80 | -0.10 | -1.69 | 218,301 | 1,274 |
| 03-12-2019 | 5.95 | 5.95 | 5.85 | 5.90 | -0.05 | -0.84 | 370,801 | 2,182 |
| 02-12-2019 | 6.00 | 6.00 | 5.85 | 5.95 | -0.05 | -0.83 | 232,301 | 1,374 |
| 29-11-2019 | 5.95 | 6.00 | 5.85 | 6.00 | 0.05 | 0.84 | 665,102 | 3,935 |
| 28-11-2019 | 6.00 | 6.05 | 5.90 | 5.95 | -0.05 | -0.83 | 559,625 | 3,335 |
| 27-11-2019 | 6.00 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 220,103 | 1,320 |
| 26-11-2019 | 6.00 | 6.05 | 5.95 | 5.95 | -0.10 | -1.65 | 569,100 | 3,400 |
| 25-11-2019 | 5.95 | 6.05 | 5.95 | 6.05 | 0.15 | 2.54 | 270,608 | 1,623 |
| 22-11-2019 | 5.85 | 6.05 | 5.85 | 5.90 | 0.05 | 0.85 | 231,120 | 1,373 |
| 21-11-2019 | 5.95 | 5.95 | 5.80 | 5.85 | -0.10 | -1.68 | 738,500 | 4,327 |
| 20-11-2019 | 5.85 | 5.95 | 5.80 | 5.95 | 0.10 | 1.71 | 498,722 | 2,929 |
| 19-11-2019 | 5.90 | 5.95 | 5.80 | 5.85 | -0.05 | -0.85 | 692,700 | 4,056 |
| 18-11-2019 | 5.90 | 5.95 | 5.80 | 5.90 | 0.00 | 0.00 | 376,900 | 2,220 |
| 15-11-2019 | 6.15 | 6.15 | 5.80 | 5.90 | -0.20 | -3.28 | 1,596,560 | 9,438 |
| 14-11-2019 | 6.25 | 6.30 | 6.10 | 6.10 | -0.15 | -2.40 | 1,030,700 | 6,338 |
| 13-11-2019 | 6.25 | 6.30 | 6.15 | 6.25 | 0.00 | 0.00 | 662,401 | 4,130 |
| 12-11-2019 | 6.35 | 6.35 | 6.20 | 6.25 | -0.05 | -0.79 | 584,311 | 3,666 |
| 11-11-2019 | 6.50 | 6.50 | 6.30 | 6.30 | -0.20 | -3.08 | 618,301 | 3,934 |
| 08-11-2019 | 6.40 | 6.50 | 6.30 | 6.50 | 0.10 | 1.56 | 906,900 | 5,857 |
| 07-11-2019 | 6.35 | 6.45 | 6.30 | 6.40 | 0.05 | 0.79 | 304,701 | 1,938 |
| 06-11-2019 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 233,000 | 1,476 |
| 05-11-2019 | 6.35 | 6.40 | 6.25 | 6.35 | 0.05 | 0.79 | 485,000 | 3,068 |
| 04-11-2019 | 6.25 | 6.35 | 6.25 | 6.30 | 0.05 | 0.80 | 384,000 | 2,418 |
| 01-11-2019 | 6.35 | 6.40 | 6.25 | 6.25 | -0.10 | -1.57 | 363,451 | 2,299 |
| 31-10-2019 | 6.30 | 6.40 | 6.30 | 6.35 | 0.05 | 0.79 | 349,400 | 2,215 |
| 30-10-2019 | 6.35 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 709,800 | 4,492 |
| 29-10-2019 | 6.50 | 6.60 | 6.35 | 6.35 | -0.20 | -3.05 | 686,038 | 4,428 |
| 28-10-2019 | 6.70 | 6.70 | 6.45 | 6.55 | -0.10 | -1.50 | 697,810 | 4,558 |
| 25-10-2019 | 6.80 | 6.90 | 6.55 | 6.65 | -0.15 | -2.21 | 1,553,947 | 10,434 |
| 24-10-2019 | 6.70 | 6.90 | 6.65 | 6.80 | 0.15 | 2.26 | 3,738,667 | 25,426 |
| 23-10-2019 | 6.30 | 6.70 | 6.20 | 6.65 | 0.35 | 5.56 | 2,051,500 | 13,304 |
| 22-10-2019 | 6.30 | 6.70 | 6.20 | 6.65 | 0.35 | 5.56 | 2,051,500 | 13,304 |
| 21-10-2019 | 6.40 | 6.45 | 6.30 | 6.30 | -0.10 | -1.56 | 784,413 | 4,991 |
| 18-10-2019 | 6.60 | 6.65 | 6.40 | 6.40 | -0.20 | -3.03 | 3,198,505 | 20,793 |
แสดง ราคาหุ้น FSMART ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
