FSMART 11 ( 0.10 0.94% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 25 มกราคม 2565

ราคาหุ้น FSMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-01-202210.7011.1010.5010.70 0.10 0.942,349,69525,013
24-01-202210.8010.9010.6010.60 -0.20 -1.851,110,62711,904
21-01-202210.9010.9010.6010.80 -0.10 -0.922,692,93428,883
20-01-202211.1011.2010.9010.90 -0.20 -1.802,285,78825,220
19-01-202211.1011.3011.0011.10 -0.10 -0.891,922,78321,394
18-01-202211.4011.5011.1011.20 -0.10 -0.882,223,70125,150
17-01-202211.4011.5011.0011.30 -0.10 -0.884,109,43546,079
14-01-202211.6011.7011.4011.40 -0.20 -1.722,850,22032,730
13-01-202211.7011.9011.5011.60 0.00 0.003,095,90936,106
12-01-202211.7011.7011.5011.60 0.00 0.002,319,07826,931
11-01-202211.6011.9011.5011.60 -0.10 -0.853,717,91243,165
10-01-202212.0012.0011.7011.70 -0.30 -2.503,589,02242,351
07-01-202212.1012.1011.9012.00 -0.10 -0.832,982,49535,754
06-01-202212.3012.3012.0012.10 -0.30 -2.423,700,03944,915
05-01-202212.6012.6012.3012.40 -0.10 -0.802,323,75728,834
04-01-202212.1013.0012.1012.50 0.50 4.1710,467,749131,894
03-01-202212.1012.2012.0012.00 0.00 0.00854,70110,336
31-12-202112.1012.2012.0012.00 0.00 0.00854,70110,336
30-12-202112.1012.2012.0012.00 0.00 0.00854,70110,336
29-12-202112.1012.3012.0012.00 0.00 0.001,663,83520,155
28-12-202112.4012.4012.0012.00 -0.30 -2.442,864,79834,791
27-12-202112.0012.4011.9012.30 0.40 3.363,939,31047,985
24-12-202112.0012.2011.9011.90 0.00 0.002,867,94234,457
23-12-202112.7012.7011.9011.90 -0.70 -5.569,388,519114,662
22-12-202112.0012.6012.0012.60 0.60 5.004,962,05061,530
21-12-202112.1012.2011.9012.00 -0.10 -0.832,230,38626,775
20-12-202112.2012.6012.1012.10 -0.20 -1.633,291,37740,449
17-12-202112.3012.4012.1012.30 -0.10 -0.812,411,20829,517
16-12-202112.0012.4012.0012.40 0.40 3.333,891,70647,796
15-12-202112.1012.2011.9012.00 0.00 0.001,381,67916,635
14-12-202112.0012.2011.8012.00 0.00 0.002,513,42230,213
13-12-202112.2012.4011.9012.00 0.00 0.003,764,50845,672
10-12-202112.0012.3011.8012.00 0.10 0.842,756,57733,123
09-12-202112.0012.3011.8012.00 0.10 0.842,756,57733,123
08-12-202112.3012.3011.7011.90 -0.30 -2.465,561,81666,693
07-12-202112.7012.9012.2012.20 -0.50 -3.944,951,79961,841
03-12-202112.9013.1012.6012.70 -0.10 -0.784,161,71753,562
02-12-202112.8012.9012.5012.80 0.00 0.003,195,68840,638
01-12-202112.5013.1012.4012.80 0.30 2.407,207,47692,485
30-11-202113.1013.4012.5012.50 -0.50 -3.855,516,58870,690
29-11-202112.7013.2012.7013.00 0.10 0.784,580,95559,317
26-11-202113.1013.4012.7012.90 -0.20 -1.536,295,92381,994
25-11-202112.8013.3012.6013.10 0.50 3.977,023,85991,165
24-11-202113.0013.4012.3012.60 -0.30 -2.3310,672,288135,484
23-11-202112.9013.2012.9012.90 0.00 0.003,165,47941,317
22-11-202113.6013.6012.9012.90 -0.50 -3.734,652,18061,240
19-11-202112.5013.6012.4013.40 0.90 7.2015,634,206205,495
18-11-202112.2012.6012.1012.50 0.40 3.314,414,92354,582
17-11-202112.5012.9011.9012.10 -0.40 -3.2012,697,917156,483
16-11-202111.3012.7011.3012.50 1.20 10.6219,505,158237,963
15-11-202111.2011.4010.9011.30 0.20 1.803,061,91634,137
12-11-202110.9011.2010.9011.10 0.00 0.002,118,94423,457
11-11-202111.0011.4011.0011.10 0.10 0.912,006,52922,366
10-11-202111.2011.4011.0011.00 -0.20 -1.792,237,58925,047
09-11-202111.0011.4011.0011.20 0.20 1.823,638,90040,684
08-11-202111.1011.2010.8011.00 0.00 0.001,194,89213,106
05-11-202110.9011.2010.8011.00 0.20 1.851,164,22512,829
04-11-202110.6011.0010.6010.80 0.20 1.891,455,77215,761
03-11-202110.9011.0010.6010.60 -0.30 -2.753,696,08939,725
03-11-202110.9011.0010.6010.60 -0.30 -2.753,696,08939,725
02-11-202111.2011.3010.9010.90 -0.20 -1.803,741,68541,218
02-11-202111.2011.3010.9010.90 -0.20 -1.803,741,68541,218
01-11-202111.3011.6011.0011.10 -0.10 -0.892,973,99033,589
29-10-202111.4011.5011.1011.20 -0.30 -2.612,684,82030,344
28-10-202111.1011.9011.0011.50 0.50 4.5512,054,133138,509
27-10-202111.0011.2010.9011.00 0.10 0.921,565,99317,271
26-10-202111.0011.1010.8010.90 0.00 0.001,287,54814,073
25-10-202111.2011.6010.8010.90 -0.20 -1.807,036,72678,839
21-10-202110.8011.1010.8011.10 0.30 2.783,616,30739,736
20-10-202110.8011.2010.7010.80 0.00 0.005,858,91964,007
19-10-202110.7010.8010.6010.80 0.10 0.93701,0957,515
18-10-202110.7010.8010.7010.70 0.10 0.94589,2506,328
15-10-202110.8011.0010.6010.60 -0.20 -1.85784,8188,452
14-10-202110.5010.9010.5010.80 0.20 1.892,202,85423,720
13-10-202110.7010.7010.6010.60 0.00 0.001,202,63812,843
12-10-202110.7010.7010.6010.60 0.00 0.001,202,63812,843
11-10-202110.7010.8010.6010.60 -0.10 -0.93703,6447,521
08-10-202111.2011.2010.7010.70 -0.30 -2.731,992,60521,644
07-10-202110.9011.3010.8011.00 0.20 1.853,769,46441,863
06-10-202111.1011.1010.8010.80 -0.20 -1.821,831,38419,961
05-10-202110.7011.1010.6011.00 0.30 2.802,162,20723,591
04-10-202110.6010.9010.5010.70 0.10 0.942,536,13627,043
01-10-202110.4010.7010.4010.60 0.20 1.921,275,05613,480
30-09-202110.9010.9010.4010.40 -0.40 -3.703,147,49333,359
29-09-202110.9010.9010.6010.80 -0.10 -0.921,105,10011,948
28-09-202110.5011.0010.5010.90 0.40 3.812,283,81524,726
27-09-202110.9011.1010.5010.50 -0.40 -3.672,457,24426,411
23-09-202111.4011.4010.9010.90 -0.30 -2.683,241,18435,900
22-09-202111.4011.9011.1011.20 -0.20 -1.758,512,90598,206
21-09-202111.0011.7010.9011.40 0.40 3.644,585,97252,032
20-09-202110.9011.3010.9011.00 0.00 0.002,475,23827,377
17-09-202111.4011.4010.9011.00 -0.30 -2.653,309,18036,812
16-09-202111.6011.7011.2011.30 -0.40 -3.427,872,10990,574
15-09-202110.6012.1010.5011.70 1.20 11.4326,593,615304,944
14-09-202110.7010.8010.5010.50 -0.20 -1.872,968,26331,431
13-09-202110.5010.8010.4010.70 0.30 2.884,495,69347,807
10-09-202110.2010.4010.2010.40 0.10 0.97873,5159,014
09-09-202110.2010.4010.2010.30 0.00 0.001,915,23219,712
08-09-202110.2010.4010.2010.30 0.00 0.002,111,44121,738
07-09-202110.8010.8010.2010.30 -0.30 -2.833,626,12837,653
06-09-202111.0011.0010.4010.60 -0.30 -2.754,030,31342,973
03-09-202111.3011.3010.8010.90 -0.40 -3.544,093,06045,045
02-09-202110.5011.5010.5011.30 0.80 7.6211,578,077127,883
01-09-202110.5010.6010.4010.50 0.00 0.00663,7896,964
31-08-202110.7010.8010.5010.50 -0.10 -0.941,830,58619,470
30-08-202110.9011.0010.5010.60 -0.30 -2.751,235,85413,212
27-08-202111.0011.1010.7010.90 0.20 1.872,450,96026,761
26-08-202110.6010.8010.5010.70 0.20 1.901,225,29413,095
25-08-202110.4010.7010.4010.50 0.00 0.001,594,05116,835
24-08-202111.1011.1010.3010.50 -0.60 -5.415,317,57756,501
23-08-202111.2011.2010.8011.10 -0.10 -0.893,682,02840,683
20-08-202110.8011.3010.8011.20 0.40 3.705,294,83358,748
19-08-202110.9011.2010.8010.80 0.00 0.003,865,24442,356
18-08-202110.6010.9010.5010.80 0.20 1.892,484,65126,784
17-08-202110.6011.1010.6010.60 0.00 0.006,568,57871,259
16-08-202110.5010.6010.1010.60 0.20 1.924,322,05944,780
13-08-202110.1010.7010.1010.40 0.30 2.976,688,66470,279
11-08-202110.1010.5010.0010.10 0.10 1.003,761,78538,166
10-08-202110.0010.1010.0010.00 0.00 0.001,435,18914,389
09-08-202110.0010.2010.0010.00 -0.10 -0.991,385,39613,978
06-08-202110.0010.209.9510.10 0.10 1.001,693,76316,982
05-08-202110.2010.4010.0010.00 -0.30 -2.911,547,73515,685
04-08-202110.0010.5010.0010.30 0.30 3.002,771,27328,513
03-08-202110.3010.309.9010.00 -0.30 -2.917,771,22878,013
02-08-202110.4010.7010.3010.30 -0.20 -1.902,719,84028,445
30-07-202110.9011.0010.2010.50 -0.50 -4.553,991,12542,215
29-07-202111.1011.4010.9011.00 -0.10 -0.902,834,33331,434
27-07-202110.9011.2010.7011.10 0.20 1.832,597,79628,468
23-07-202111.0011.3010.8010.90 0.00 0.003,155,22434,676
22-07-202111.0011.2010.8010.90 0.00 0.001,775,78719,428
21-07-202110.9011.3010.7010.90 0.10 0.935,470,99860,169
20-07-202111.0011.1010.4010.80 -0.30 -2.703,523,83537,766
20-07-202111.0011.1010.4010.80 -0.30 -2.703,523,83537,766
19-07-202110.7011.3010.7011.10 0.00 0.002,641,29129,009
16-07-202111.2011.3011.1011.10 -0.20 -1.771,339,91414,961
15-07-202111.7011.7011.2011.30 -0.30 -2.592,001,52022,865
14-07-202111.2011.7011.1011.60 0.40 3.574,830,02655,518
13-07-202111.1011.5011.0011.20 0.20 1.822,657,23429,932
12-07-202111.0011.3010.9011.00 0.10 0.923,748,72341,392
09-07-202110.8011.1010.4010.90 -0.10 -0.919,113,88097,968
08-07-202111.8011.9010.5011.00 -1.00 -8.3313,511,199151,681
07-07-202111.9012.7011.9012.00 -0.10 -0.8311,660,959142,723
06-07-202111.0012.1010.9012.10 1.30 12.0418,712,759218,502
05-07-202111.2011.2010.8010.80 -0.30 -2.705,926,47665,243
02-07-202110.7011.4010.5011.10 0.50 4.7212,865,647142,370
01-07-202110.4010.7010.3010.60 0.20 1.922,174,53022,827
30-06-202110.8011.2010.3010.40 -0.60 -5.457,058,94775,336
29-06-202110.2011.1010.1011.00 0.70 6.809,984,640105,955
28-06-202110.1010.3010.0010.30 0.20 1.981,312,15613,273
25-06-202110.1010.609.9510.10 0.00 0.004,681,84748,079
24-06-202110.1010.609.8010.10 0.00 0.004,794,63548,835
23-06-202110.1010.209.9510.10 0.10 1.001,421,76114,282
22-06-202110.4010.5010.0010.00 -0.20 -1.962,302,18523,423
21-06-20219.8510.409.8510.20 0.10 0.993,614,72636,772
18-06-202110.6010.609.6510.10 -0.50 -4.7214,682,266147,002
17-06-202111.3011.5010.2010.60 -0.80 -7.0210,353,068111,805
16-06-202111.4011.5011.0011.40 0.10 0.884,138,42846,608
15-06-202111.1011.8010.9011.30 0.20 1.8012,461,637142,191
14-06-202110.6011.3010.4011.10 0.60 5.7119,877,507217,720
11-06-202110.3010.7010.1010.50 -0.10 -0.946,840,94570,881
10-06-20219.2510.609.2510.60 1.40 15.2224,737,170245,689
09-06-20219.159.459.159.20 0.05 0.553,157,39429,389
08-06-20219.109.259.009.15 0.00 0.002,425,22322,160
07-06-20219.109.459.009.15 0.20 2.2310,767,27399,592
04-06-20219.059.208.908.95 0.15 1.707,348,25966,416
02-06-20218.209.708.108.80 0.65 7.9857,445,746523,216
01-06-20218.008.207.858.15 0.20 2.523,371,32727,270
31-05-20217.958.107.957.95 0.00 0.001,777,89414,263
28-05-20217.758.007.707.95 0.15 1.922,283,22517,985
27-05-20217.857.907.757.80 -0.10 -1.27585,6194,575
25-05-20217.757.957.757.90 0.20 2.60801,9406,324
24-05-20217.707.807.657.70 -0.05 -0.65589,8124,544
21-05-20218.008.007.707.75 -0.15 -1.901,570,17512,322
20-05-20217.657.907.557.90 0.30 3.951,665,55112,978
19-05-20217.507.707.507.60 0.15 2.01638,7384,865
18-05-20217.307.657.307.45 0.25 3.471,680,24612,595
17-05-20217.457.457.107.20 -0.30 -4.001,746,79612,664
14-05-20217.807.807.407.50 -0.25 -3.233,462,35726,079
13-05-20218.108.107.507.75 -0.50 -6.063,075,31224,107
12-05-20218.108.258.058.25 0.20 2.483,260,43026,586
11-05-20218.158.158.008.05 -0.05 -0.62621,9025,009

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