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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 12-04-2021 | 8.15 | 8.15 | 8.05 | 8.05 | -0.15 | -1.83 | 1,448,800 | 11,695 |
| 09-04-2021 | 8.15 | 8.35 | 8.15 | 8.20 | 0.05 | 0.61 | 1,217,590 | 10,017 |
| 08-04-2021 | 8.25 | 8.30 | 8.15 | 8.15 | -0.10 | -1.21 | 1,615,261 | 13,215 |
| 07-04-2021 | 8.10 | 8.35 | 8.00 | 8.25 | 0.05 | 0.61 | 6,119,289 | 49,783 |
| 06-04-2021 | 8.50 | 8.60 | 8.00 | 8.20 | -0.15 | -1.80 | 6,553,259 | 54,188 |
| 05-04-2021 | 8.50 | 8.60 | 8.00 | 8.20 | -0.15 | -1.80 | 6,553,259 | 54,188 |
| 02-04-2021 | 8.80 | 8.80 | 8.30 | 8.35 | -0.35 | -4.02 | 7,655,124 | 65,376 |
| 01-04-2021 | 9.00 | 9.00 | 8.60 | 8.70 | -0.30 | -3.33 | 11,302,206 | 99,118 |
| 31-03-2021 | 9.50 | 9.55 | 8.95 | 9.00 | -0.55 | -5.76 | 3,514,817 | 32,238 |
| 30-03-2021 | 9.40 | 9.80 | 9.35 | 9.55 | 0.20 | 2.14 | 5,777,172 | 55,357 |
| 29-03-2021 | 9.05 | 9.50 | 9.05 | 9.35 | 0.25 | 2.75 | 3,645,081 | 33,957 |
| 26-03-2021 | 8.90 | 9.10 | 8.85 | 9.10 | 0.30 | 3.41 | 2,842,412 | 25,495 |
| 25-03-2021 | 9.00 | 9.10 | 8.80 | 8.80 | -0.20 | -2.22 | 1,457,293 | 12,984 |
| 24-03-2021 | 9.00 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00 | 1,223,023 | 11,003 |
| 23-03-2021 | 9.00 | 9.25 | 8.70 | 9.00 | 0.00 | 0.00 | 5,353,713 | 48,177 |
| 22-03-2021 | 9.05 | 9.15 | 8.95 | 9.00 | 0.00 | 0.00 | 2,850,271 | 25,748 |
| 19-03-2021 | 8.95 | 9.35 | 8.90 | 9.00 | 0.05 | 0.56 | 6,975,322 | 63,634 |
| 19-03-2021 | 8.95 | 9.35 | 8.90 | 9.00 | 0.05 | 0.56 | 6,975,322 | 63,634 |
| 18-03-2021 | 9.05 | 9.15 | 8.85 | 8.95 | -0.15 | -1.65 | 3,371,813 | 30,181 |
| 17-03-2021 | 8.75 | 9.40 | 8.75 | 9.10 | 0.40 | 4.60 | 8,458,635 | 77,281 |
| 16-03-2021 | 8.50 | 8.80 | 8.40 | 8.70 | 0.15 | 1.75 | 7,110,856 | 61,234 |
| 15-03-2021 | 8.05 | 8.65 | 8.00 | 8.55 | 0.70 | 8.92 | 8,300,859 | 69,684 |
| 12-03-2021 | 7.65 | 7.85 | 7.65 | 7.85 | 0.20 | 2.61 | 1,740,140 | 13,547 |
| 11-03-2021 | 7.70 | 7.85 | 7.60 | 7.65 | 0.00 | 0.00 | 2,267,903 | 17,457 |
| 10-03-2021 | 7.70 | 7.70 | 7.60 | 7.65 | 0.00 | 0.00 | 1,669,530 | 12,747 |
| 09-03-2021 | 7.55 | 7.70 | 7.50 | 7.65 | -0.25 | -3.16 | 3,250,243 | 24,665 |
| 08-03-2021 | 7.75 | 8.05 | 7.75 | 7.90 | 0.15 | 1.94 | 9,672,048 | 76,384 |
| 05-03-2021 | 7.65 | 7.85 | 7.60 | 7.75 | 0.00 | 0.00 | 4,398,364 | 34,070 |
| 04-03-2021 | 7.55 | 7.95 | 7.35 | 7.75 | 0.20 | 2.65 | 8,396,432 | 64,303 |
| 03-03-2021 | 7.05 | 7.65 | 7.05 | 7.55 | 0.50 | 7.09 | 14,965,799 | 110,591 |
| 02-03-2021 | 7.05 | 7.20 | 6.90 | 7.05 | 0.00 | 0.00 | 3,090,571 | 21,802 |
| 01-03-2021 | 7.00 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 2,581,656 | 18,111 |
| 25-02-2021 | 7.15 | 7.15 | 7.00 | 7.10 | 0.00 | 0.00 | 3,199,269 | 22,592 |
| 24-02-2021 | 7.20 | 7.25 | 7.05 | 7.10 | -0.05 | -0.70 | 821,087 | 5,866 |
| 23-02-2021 | 7.05 | 7.25 | 7.00 | 7.15 | 0.10 | 1.42 | 1,667,288 | 11,890 |
| 22-02-2021 | 7.15 | 7.25 | 7.00 | 7.05 | -0.15 | -2.08 | 1,647,557 | 11,683 |
| 19-02-2021 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00 | 0.00 | 1,234,611 | 8,869 |
| 18-02-2021 | 7.25 | 7.25 | 7.15 | 7.20 | -0.05 | -0.69 | 688,226 | 4,960 |
| 17-02-2021 | 7.25 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00 | 1,021,447 | 7,375 |
| 16-02-2021 | 7.20 | 7.35 | 7.15 | 7.25 | 0.05 | 0.69 | 1,629,123 | 11,777 |
| 15-02-2021 | 7.20 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 1,569,551 | 11,320 |
| 11-02-2021 | 7.20 | 7.30 | 7.10 | 7.25 | 0.05 | 0.69 | 837,403 | 6,013 |
| 10-02-2021 | 7.30 | 7.30 | 7.05 | 7.20 | -0.05 | -0.69 | 937,444 | 6,740 |
| 09-02-2021 | 7.40 | 7.40 | 7.20 | 7.25 | -0.10 | -1.36 | 1,489,412 | 10,907 |
| 08-02-2021 | 7.10 | 7.35 | 7.10 | 7.35 | 0.25 | 3.52 | 5,360,191 | 38,822 |
| 05-02-2021 | 7.00 | 7.15 | 6.95 | 7.10 | 0.10 | 1.43 | 1,419,735 | 10,032 |
| 04-02-2021 | 6.95 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 859,725 | 5,973 |
| 03-02-2021 | 7.05 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 876,036 | 6,133 |
| 02-02-2021 | 6.95 | 7.10 | 6.90 | 7.05 | 0.15 | 2.17 | 1,630,346 | 11,402 |
| 01-02-2021 | 6.85 | 6.95 | 6.80 | 6.90 | 0.00 | 0.00 | 616,741 | 4,237 |
| 29-01-2021 | 7.00 | 7.00 | 6.85 | 6.90 | -0.05 | -0.72 | 843,914 | 5,816 |
| 28-01-2021 | 7.00 | 7.05 | 6.90 | 6.95 | -0.10 | -1.42 | 1,414,330 | 9,825 |
| 27-01-2021 | 7.15 | 7.15 | 7.00 | 7.05 | 0.00 | 0.00 | 543,089 | 3,839 |
| 26-01-2021 | 7.10 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 563,969 | 3,965 |
| 25-01-2021 | 7.05 | 7.15 | 7.00 | 7.10 | 0.00 | 0.00 | 437,283 | 3,092 |
| 22-01-2021 | 7.15 | 7.15 | 7.05 | 7.10 | -0.05 | -0.70 | 466,190 | 3,297 |
| 21-01-2021 | 7.10 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00 | 690,458 | 4,924 |
| 20-01-2021 | 7.20 | 7.20 | 7.05 | 7.15 | 0.00 | 0.00 | 615,893 | 4,372 |
| 19-01-2021 | 7.15 | 7.20 | 7.10 | 7.15 | 0.05 | 0.70 | 599,175 | 4,277 |
| 18-01-2021 | 7.20 | 7.20 | 7.10 | 7.10 | -0.10 | -1.39 | 615,832 | 4,389 |
| 15-01-2021 | 7.20 | 7.20 | 7.10 | 7.20 | 0.05 | 0.70 | 865,529 | 6,206 |
| 14-01-2021 | 7.20 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00 | 565,861 | 4,049 |
| 13-01-2021 | 7.05 | 7.25 | 7.05 | 7.15 | 0.10 | 1.42 | 3,029,256 | 21,752 |
| 12-01-2021 | 7.00 | 7.10 | 6.95 | 7.05 | 0.05 | 0.71 | 657,065 | 4,618 |
| 11-01-2021 | 7.00 | 7.10 | 7.00 | 7.00 | 0.05 | 0.72 | 724,231 | 5,089 |
| 08-01-2021 | 7.00 | 7.00 | 6.90 | 6.95 | -0.05 | -0.71 | 494,271 | 3,441 |
| 07-01-2021 | 6.95 | 7.00 | 6.90 | 7.00 | 0.05 | 0.72 | 890,282 | 6,191 |
| 06-01-2021 | 7.00 | 7.05 | 6.85 | 6.95 | -0.05 | -0.71 | 935,205 | 6,487 |
| 05-01-2021 | 6.90 | 7.10 | 6.85 | 7.00 | 0.10 | 1.45 | 2,377,138 | 16,596 |
| 04-01-2021 | 6.80 | 6.90 | 6.75 | 6.90 | 0.05 | 0.73 | 1,144,214 | 7,800 |
| 30-12-2020 | 6.90 | 7.00 | 6.85 | 6.85 | -0.05 | -0.72 | 873,712 | 6,028 |
| 29-12-2020 | 6.90 | 7.00 | 6.85 | 6.90 | 0.00 | 0.00 | 561,765 | 3,892 |
| 28-12-2020 | 6.85 | 7.00 | 6.80 | 6.90 | 0.05 | 0.73 | 966,452 | 6,671 |
| 25-12-2020 | 6.90 | 6.95 | 6.80 | 6.85 | 0.00 | 0.00 | 497,073 | 3,408 |
| 24-12-2020 | 6.80 | 6.90 | 6.75 | 6.85 | 0.05 | 0.74 | 467,600 | 3,186 |
| 23-12-2020 | 6.75 | 6.85 | 6.70 | 6.80 | 0.00 | 0.00 | 608,097 | 4,117 |
| 22-12-2020 | 6.65 | 6.85 | 6.50 | 6.80 | 0.10 | 1.49 | 1,860,543 | 12,445 |
| 21-12-2020 | 6.95 | 7.05 | 6.65 | 6.70 | -0.45 | -6.29 | 3,523,214 | 24,185 |
| 18-12-2020 | 7.20 | 7.20 | 7.00 | 7.15 | -0.05 | -0.69 | 996,678 | 7,089 |
| 17-12-2020 | 7.10 | 7.30 | 7.05 | 7.20 | 0.15 | 2.13 | 2,330,636 | 16,711 |
| 16-12-2020 | 7.10 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 635,248 | 4,477 |
| 15-12-2020 | 6.95 | 7.10 | 6.95 | 7.10 | 0.15 | 2.16 | 809,863 | 5,671 |
| 14-12-2020 | 7.15 | 7.15 | 6.90 | 6.95 | -0.20 | -2.80 | 2,420,029 | 16,911 |
| 11-12-2020 | 7.10 | 7.15 | 6.95 | 7.15 | 0.05 | 0.70 | 2,351,811 | 16,535 |
| 10-12-2020 | 7.10 | 7.15 | 6.95 | 7.15 | 0.05 | 0.70 | 2,351,811 | 16,535 |
| 09-12-2020 | 7.10 | 7.15 | 6.95 | 7.15 | 0.05 | 0.70 | 2,351,811 | 16,535 |
| 08-12-2020 | 7.20 | 7.20 | 7.05 | 7.10 | -0.05 | -0.70 | 3,036,247 | 21,545 |
| 04-12-2020 | 7.25 | 7.25 | 7.10 | 7.15 | -0.10 | -1.38 | 1,068,931 | 7,673 |
| 03-12-2020 | 7.15 | 7.30 | 7.15 | 7.25 | 0.10 | 1.40 | 1,297,201 | 9,337 |
| 02-12-2020 | 7.30 | 7.35 | 7.15 | 7.15 | -0.15 | -2.05 | 740,907 | 5,336 |
| 01-12-2020 | 7.20 | 7.30 | 7.10 | 7.30 | 0.10 | 1.39 | 735,902 | 5,294 |
| 30-11-2020 | 7.40 | 7.45 | 7.20 | 7.20 | -0.20 | -2.70 | 954,032 | 6,947 |
| 27-11-2020 | 7.50 | 7.55 | 7.40 | 7.40 | 0.00 | 0.00 | 1,930,839 | 14,386 |
| 26-11-2020 | 7.35 | 7.40 | 7.25 | 7.40 | 0.20 | 2.78 | 1,442,801 | 10,561 |
| 25-11-2020 | 7.40 | 7.40 | 7.10 | 7.20 | -0.10 | -1.37 | 3,190,990 | 23,107 |
| 24-11-2020 | 7.00 | 7.35 | 6.90 | 7.30 | 0.35 | 5.04 | 4,958,177 | 35,489 |
| 23-11-2020 | 6.90 | 7.15 | 6.85 | 6.95 | 0.05 | 0.72 | 2,248,650 | 15,707 |
| 20-11-2020 | 6.95 | 6.95 | 6.85 | 6.90 | 0.00 | 0.00 | 524,715 | 3,617 |
| 19-11-2020 | 6.85 | 6.95 | 6.80 | 6.90 | 0.10 | 1.47 | 816,200 | 5,627 |
| 18-11-2020 | 6.80 | 6.85 | 6.75 | 6.80 | -0.05 | -0.73 | 956,861 | 6,492 |
| 17-11-2020 | 6.85 | 6.95 | 6.80 | 6.85 | -0.05 | -0.72 | 839,109 | 5,756 |
| 16-11-2020 | 6.95 | 7.00 | 6.85 | 6.90 | -0.05 | -0.72 | 699,330 | 4,836 |
| 13-11-2020 | 6.80 | 6.95 | 6.70 | 6.95 | -0.15 | -2.11 | 3,066,744 | 20,969 |
| 12-11-2020 | 7.00 | 7.10 | 6.90 | 7.10 | 0.15 | 2.16 | 1,678,118 | 11,810 |
| 11-11-2020 | 6.90 | 7.05 | 6.90 | 6.95 | 0.10 | 1.46 | 1,791,859 | 12,504 |
| 10-11-2020 | 7.05 | 7.05 | 6.85 | 6.85 | -0.20 | -2.84 | 2,949,722 | 20,495 |
| 09-11-2020 | 6.80 | 7.05 | 6.80 | 7.05 | 0.25 | 3.68 | 5,449,415 | 37,801 |
| 06-11-2020 | 6.75 | 6.90 | 6.70 | 6.80 | 0.05 | 0.74 | 3,857,410 | 26,162 |
| 05-11-2020 | 6.75 | 6.85 | 6.65 | 6.75 | 0.05 | 0.75 | 3,805,222 | 25,648 |
| 04-11-2020 | 6.75 | 6.85 | 6.65 | 6.70 | -0.10 | -1.47 | 1,546,375 | 10,413 |
| 03-11-2020 | 6.70 | 6.90 | 6.70 | 6.80 | 0.15 | 2.26 | 2,729,805 | 18,585 |
| 02-11-2020 | 6.80 | 6.90 | 6.60 | 6.65 | -0.15 | -2.21 | 2,641,760 | 17,641 |
| 30-10-2020 | 6.90 | 7.00 | 6.75 | 6.80 | -0.05 | -0.73 | 1,091,336 | 7,469 |
| 28-10-2020 | 7.15 | 7.15 | 6.95 | 7.00 | -0.10 | -1.41 | 1,274,013 | 8,943 |
| 27-10-2020 | 7.10 | 7.20 | 7.00 | 7.10 | 0.10 | 1.43 | 2,295,213 | 16,223 |
| 26-10-2020 | 6.80 | 7.10 | 6.80 | 7.00 | 0.15 | 2.19 | 2,657,000 | 18,536 |
| 22-10-2020 | 7.00 | 7.10 | 6.75 | 6.85 | -0.15 | -2.14 | 2,169,432 | 14,893 |
| 21-10-2020 | 7.00 | 7.20 | 6.95 | 7.00 | -0.05 | -0.71 | 1,439,443 | 10,149 |
| 20-10-2020 | 6.95 | 7.10 | 6.90 | 7.05 | 0.05 | 0.71 | 1,102,600 | 7,731 |
| 19-10-2020 | 7.00 | 7.20 | 6.90 | 7.00 | -0.20 | -2.78 | 1,548,203 | 10,776 |
| 16-10-2020 | 7.25 | 7.35 | 6.90 | 7.20 | 0.00 | 0.00 | 3,908,013 | 27,577 |
| 15-10-2020 | 7.60 | 7.70 | 7.20 | 7.20 | -0.50 | -6.49 | 3,205,373 | 23,888 |
| 14-10-2020 | 7.70 | 7.85 | 7.60 | 7.70 | 0.00 | 0.00 | 2,493,003 | 19,182 |
| 12-10-2020 | 7.85 | 7.95 | 7.65 | 7.70 | 0.00 | 0.00 | 3,708,458 | 28,983 |
| 09-10-2020 | 8.10 | 8.20 | 7.60 | 7.80 | -0.25 | -3.11 | 4,639,797 | 36,106 |
| 08-10-2020 | 8.40 | 8.45 | 8.05 | 8.05 | -0.25 | -3.01 | 4,099,748 | 33,814 |
| 07-10-2020 | 8.10 | 8.45 | 8.10 | 8.30 | 0.15 | 1.84 | 8,213,301 | 68,418 |
| 06-10-2020 | 8.15 | 8.20 | 8.05 | 8.15 | 0.05 | 0.62 | 2,389,651 | 19,421 |
| 05-10-2020 | 8.15 | 8.30 | 8.05 | 8.10 | 0.05 | 0.62 | 5,417,246 | 44,284 |
| 02-10-2020 | 8.25 | 8.30 | 7.95 | 8.05 | -0.25 | -3.01 | 3,581,613 | 28,944 |
| 01-10-2020 | 8.30 | 8.35 | 8.10 | 8.30 | 0.05 | 0.61 | 2,826,719 | 23,190 |
| 30-09-2020 | 8.45 | 8.55 | 8.25 | 8.25 | -0.20 | -2.37 | 3,154,692 | 26,345 |
| 29-09-2020 | 8.35 | 8.55 | 8.35 | 8.45 | 0.10 | 1.20 | 7,891,624 | 66,567 |
| 28-09-2020 | 8.55 | 8.60 | 8.25 | 8.35 | -0.10 | -1.18 | 6,321,139 | 52,740 |
| 25-09-2020 | 8.40 | 8.65 | 8.40 | 8.45 | 0.15 | 1.81 | 12,957,141 | 110,511 |
| 24-09-2020 | 8.25 | 8.40 | 8.10 | 8.30 | 0.00 | 0.00 | 8,997,371 | 74,407 |
| 23-09-2020 | 8.00 | 8.45 | 8.00 | 8.30 | 0.30 | 3.75 | 17,432,272 | 143,621 |
| 22-09-2020 | 7.90 | 8.10 | 7.80 | 8.00 | -0.05 | -0.62 | 8,650,918 | 68,960 |
| 21-09-2020 | 7.45 | 8.20 | 7.35 | 8.05 | 0.65 | 8.78 | 24,423,211 | 193,372 |
| 18-09-2020 | 7.60 | 7.60 | 7.30 | 7.40 | -0.20 | -2.63 | 3,749,931 | 27,810 |
| 17-09-2020 | 6.80 | 7.70 | 6.80 | 7.60 | 0.85 | 12.59 | 13,915,998 | 102,511 |
| 16-09-2020 | 6.65 | 6.90 | 6.60 | 6.75 | 0.15 | 2.27 | 2,148,950 | 14,533 |
| 15-09-2020 | 6.50 | 6.65 | 6.50 | 6.60 | 0.10 | 1.54 | 661,310 | 4,376 |
| 14-09-2020 | 6.60 | 6.65 | 6.50 | 6.50 | -0.10 | -1.52 | 865,177 | 5,651 |
| 11-09-2020 | 6.60 | 6.70 | 6.55 | 6.60 | -0.05 | -0.75 | 1,193,713 | 7,924 |
| 10-09-2020 | 6.70 | 6.85 | 6.60 | 6.65 | -0.10 | -1.48 | 1,884,801 | 12,621 |
| 09-09-2020 | 6.50 | 6.80 | 6.50 | 6.75 | 0.15 | 2.27 | 3,883,183 | 25,749 |
| 08-09-2020 | 6.90 | 6.90 | 6.55 | 6.60 | -0.30 | -4.35 | 5,428,627 | 36,291 |
| 03-09-2020 | 7.00 | 7.05 | 6.85 | 6.90 | -0.05 | -0.72 | 3,525,104 | 24,497 |
| 02-09-2020 | 6.60 | 7.00 | 6.55 | 6.95 | 0.35 | 5.30 | 7,253,545 | 49,602 |
| 01-09-2020 | 6.65 | 6.70 | 6.50 | 6.60 | -0.05 | -0.75 | 2,813,532 | 18,636 |
| 31-08-2020 | 6.25 | 6.65 | 6.25 | 6.65 | 0.45 | 7.26 | 8,292,701 | 53,887 |
| 28-08-2020 | 6.15 | 6.30 | 6.15 | 6.20 | 0.05 | 0.81 | 970,113 | 6,039 |
| 27-08-2020 | 6.25 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 755,917 | 4,692 |
| 26-08-2020 | 6.25 | 6.25 | 6.20 | 6.25 | -0.30 | -4.58 | 694,748 | 4,330 |
| 25-08-2020 | 6.50 | 6.60 | 6.45 | 6.55 | 0.10 | 1.55 | 3,551,350 | 23,181 |
| 24-08-2020 | 6.45 | 6.50 | 6.40 | 6.45 | 0.10 | 1.57 | 827,623 | 5,352 |
| 21-08-2020 | 6.30 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 806,213 | 5,134 |
| 20-08-2020 | 6.35 | 6.35 | 6.25 | 6.35 | 0.05 | 0.79 | 612,513 | 3,864 |
| 19-08-2020 | 6.45 | 6.50 | 6.25 | 6.30 | -0.10 | -1.56 | 1,956,676 | 12,471 |
| 18-08-2020 | 6.40 | 6.45 | 6.35 | 6.40 | 0.05 | 0.79 | 1,518,892 | 9,713 |
| 17-08-2020 | 6.50 | 6.50 | 6.35 | 6.35 | -0.10 | -1.55 | 2,415,547 | 15,527 |
| 14-08-2020 | 6.50 | 6.55 | 6.35 | 6.45 | 0.10 | 1.57 | 2,039,844 | 13,149 |
| 13-08-2020 | 6.50 | 6.55 | 6.35 | 6.35 | -0.15 | -2.31 | 866,126 | 5,577 |
| 11-08-2020 | 6.70 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 989,370 | 6,498 |
| 10-08-2020 | 6.50 | 6.70 | 6.50 | 6.70 | 0.10 | 1.52 | 1,024,333 | 6,808 |
| 07-08-2020 | 6.40 | 6.60 | 6.35 | 6.60 | 0.30 | 4.76 | 1,568,568 | 10,194 |
| 06-08-2020 | 6.60 | 6.60 | 6.30 | 6.30 | -0.25 | -3.82 | 2,092,691 | 13,594 |
| 05-08-2020 | 6.55 | 6.70 | 6.50 | 6.55 | 0.00 | 0.00 | 2,489,175 | 16,457 |
| 04-08-2020 | 6.70 | 6.80 | 6.55 | 6.55 | -0.05 | -0.76 | 6,677,843 | 44,700 |
| 03-08-2020 | 6.50 | 6.65 | 6.45 | 6.60 | 0.15 | 2.33 | 2,550,739 | 16,745 |
| 31-07-2020 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 2,502,037 | 16,230 |
| 30-07-2020 | 6.50 | 6.70 | 6.40 | 6.55 | 0.10 | 1.55 | 7,231,647 | 47,321 |
| 29-07-2020 | 6.15 | 6.60 | 6.15 | 6.45 | 0.35 | 5.74 | 7,907,055 | 51,134 |
| 24-07-2020 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 451,712 | 2,749 |
| 23-07-2020 | 6.10 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 232,500 | 1,430 |
| 22-07-2020 | 6.25 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 347,300 | 2,152 |
| 21-07-2020 | 6.30 | 6.35 | 6.20 | 6.25 | 0.05 | 0.81 | 601,540 | 3,784 |
| 20-07-2020 | 6.20 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 353,535 | 2,205 |
| 17-07-2020 | 6.15 | 6.30 | 6.15 | 6.20 | 0.05 | 0.81 | 950,600 | 5,932 |
| 16-07-2020 | 6.10 | 6.30 | 6.10 | 6.15 | 0.10 | 1.65 | 1,330,966 | 8,207 |
แสดง ราคาหุ้น FSMART ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
