FSMART 8 ( -0.15 -1.83% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น FSMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-20218.158.158.058.05 -0.15 -1.831,448,80011,695
09-04-20218.158.358.158.20 0.05 0.611,217,59010,017
08-04-20218.258.308.158.15 -0.10 -1.211,615,26113,215
07-04-20218.108.358.008.25 0.05 0.616,119,28949,783
06-04-20218.508.608.008.20 -0.15 -1.806,553,25954,188
05-04-20218.508.608.008.20 -0.15 -1.806,553,25954,188
02-04-20218.808.808.308.35 -0.35 -4.027,655,12465,376
01-04-20219.009.008.608.70 -0.30 -3.3311,302,20699,118
31-03-20219.509.558.959.00 -0.55 -5.763,514,81732,238
30-03-20219.409.809.359.55 0.20 2.145,777,17255,357
29-03-20219.059.509.059.35 0.25 2.753,645,08133,957
26-03-20218.909.108.859.10 0.30 3.412,842,41225,495
25-03-20219.009.108.808.80 -0.20 -2.221,457,29312,984
24-03-20219.009.108.909.00 0.00 0.001,223,02311,003
23-03-20219.009.258.709.00 0.00 0.005,353,71348,177
22-03-20219.059.158.959.00 0.00 0.002,850,27125,748
19-03-20218.959.358.909.00 0.05 0.566,975,32263,634
19-03-20218.959.358.909.00 0.05 0.566,975,32263,634
18-03-20219.059.158.858.95 -0.15 -1.653,371,81330,181
17-03-20218.759.408.759.10 0.40 4.608,458,63577,281
16-03-20218.508.808.408.70 0.15 1.757,110,85661,234
15-03-20218.058.658.008.55 0.70 8.928,300,85969,684
12-03-20217.657.857.657.85 0.20 2.611,740,14013,547
11-03-20217.707.857.607.65 0.00 0.002,267,90317,457
10-03-20217.707.707.607.65 0.00 0.001,669,53012,747
09-03-20217.557.707.507.65 -0.25 -3.163,250,24324,665
08-03-20217.758.057.757.90 0.15 1.949,672,04876,384
05-03-20217.657.857.607.75 0.00 0.004,398,36434,070
04-03-20217.557.957.357.75 0.20 2.658,396,43264,303
03-03-20217.057.657.057.55 0.50 7.0914,965,799110,591
02-03-20217.057.206.907.05 0.00 0.003,090,57121,802
01-03-20217.007.107.007.05 -0.05 -0.702,581,65618,111
25-02-20217.157.157.007.10 0.00 0.003,199,26922,592
24-02-20217.207.257.057.10 -0.05 -0.70821,0875,866
23-02-20217.057.257.007.15 0.10 1.421,667,28811,890
22-02-20217.157.257.007.05 -0.15 -2.081,647,55711,683
19-02-20217.207.307.107.20 0.00 0.001,234,6118,869
18-02-20217.257.257.157.20 -0.05 -0.69688,2264,960
17-02-20217.257.307.157.25 0.00 0.001,021,4477,375
16-02-20217.207.357.157.25 0.05 0.691,629,12311,777
15-02-20217.207.307.157.20 -0.05 -0.691,569,55111,320
11-02-20217.207.307.107.25 0.05 0.69837,4036,013
10-02-20217.307.307.057.20 -0.05 -0.69937,4446,740
09-02-20217.407.407.207.25 -0.10 -1.361,489,41210,907
08-02-20217.107.357.107.35 0.25 3.525,360,19138,822
05-02-20217.007.156.957.10 0.10 1.431,419,73510,032
04-02-20216.957.006.907.00 0.00 0.00859,7255,973
03-02-20217.057.056.957.00 -0.05 -0.71876,0366,133
02-02-20216.957.106.907.05 0.15 2.171,630,34611,402
01-02-20216.856.956.806.90 0.00 0.00616,7414,237
29-01-20217.007.006.856.90 -0.05 -0.72843,9145,816
28-01-20217.007.056.906.95 -0.10 -1.421,414,3309,825
27-01-20217.157.157.007.05 0.00 0.00543,0893,839
26-01-20217.107.107.007.05 -0.05 -0.70563,9693,965
25-01-20217.057.157.007.10 0.00 0.00437,2833,092
22-01-20217.157.157.057.10 -0.05 -0.70466,1903,297
21-01-20217.107.207.107.15 0.00 0.00690,4584,924
20-01-20217.207.207.057.15 0.00 0.00615,8934,372
19-01-20217.157.207.107.15 0.05 0.70599,1754,277
18-01-20217.207.207.107.10 -0.10 -1.39615,8324,389
15-01-20217.207.207.107.20 0.05 0.70865,5296,206
14-01-20217.207.207.107.15 0.00 0.00565,8614,049
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

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