FSMART 8 ( 0.65 8.78% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น FSMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
15-07-20206.056.156.056.05 0.00 0.00333,7062,034
14-07-20206.156.156.006.05 0.00 0.00320,7001,941
13-07-20206.156.206.056.05 -0.05 -0.82380,5432,331
10-07-20206.156.156.056.10 -0.05 -0.81949,8865,787
09-07-20206.106.206.106.15 0.00 0.00692,6054,250
08-07-20206.106.206.106.15 0.00 0.00569,9163,505
07-07-20206.206.256.156.15 -0.05 -0.81504,6183,132
03-07-20206.306.356.206.20 -0.10 -1.591,687,57010,545
03-07-20206.306.356.206.20 -0.10 -1.591,687,57010,545
02-07-20206.306.406.256.30 0.00 0.002,405,64515,141
02-07-20206.306.406.256.30 0.00 0.002,405,64515,141
01-07-20206.256.306.156.30 0.10 1.61307,0131,918
01-07-20206.256.306.156.30 0.10 1.61307,0131,918
30-06-20206.206.306.156.20 0.00 0.001,311,7978,164
29-06-20206.056.306.056.20 0.00 0.001,369,9748,408
26-06-20206.256.256.006.20 0.00 0.001,166,7207,165
25-06-20206.106.205.906.20 0.00 0.002,461,38214,828
24-06-20206.506.606.206.20 -0.25 -3.888,213,30552,820
23-06-20206.206.506.206.45 0.25 4.038,151,83552,037
22-06-20206.206.356.106.20 0.05 0.811,336,5038,302
19-06-20206.206.206.106.15 0.00 0.00376,9602,317
18-06-20206.056.206.056.15 0.05 0.82299,1561,832
17-06-20206.106.156.056.10 0.00 0.00262,9461,605
17-06-20206.106.156.056.10 0.00 0.00262,9461,605
16-06-20206.106.156.056.10 0.00 0.00370,4242,261
15-06-20206.156.206.056.10 -0.05 -0.811,100,0526,723
12-06-20206.006.205.856.15 0.00 0.001,948,80011,689
11-06-20206.206.306.056.15 -0.15 -2.383,735,78623,048
10-06-20205.956.355.956.30 0.35 5.888,290,62951,679
09-06-20206.106.205.955.95 -0.10 -1.651,551,8319,443
08-06-20206.106.105.956.05 -0.05 -0.82957,5935,762
05-06-20206.106.155.956.10 0.05 0.831,106,7356,673
04-06-20206.006.155.906.05 0.10 1.682,160,10212,982
03-06-20205.905.955.805.95 0.05 0.85519,6083,055
02-06-20205.905.955.805.95 0.05 0.85519,6083,055
01-06-20205.905.955.805.90 0.10 1.72957,6005,639
29-05-20205.805.905.705.80 0.00 0.00427,0202,469
28-05-20206.006.005.805.80 -0.05 -0.851,243,9017,298
27-05-20205.805.855.705.85 0.15 2.63550,6113,184
26-05-20205.605.805.555.70 0.15 2.701,751,6089,915
25-05-20205.605.605.505.55 -0.05 -0.891,068,3305,920
22-05-20205.555.655.555.60 0.00 0.00273,8001,526
21-05-20205.655.755.555.60 0.00 0.001,042,9035,851
20-05-20205.555.655.505.60 0.00 0.00845,6904,734
19-05-20205.705.705.555.60 0.05 0.901,179,9656,626
18-05-20205.805.855.505.55 -0.30 -5.132,184,54112,270
15-05-20205.905.905.805.85 -0.10 -1.681,014,7285,910
14-05-20206.056.055.905.95 -0.05 -0.83847,0835,057
13-05-20205.956.055.956.00 0.05 0.84491,9002,954
12-05-20206.006.005.905.95 0.00 0.00454,5002,703
11-05-20205.906.055.905.95 0.05 0.85280,7001,673
08-05-20205.905.955.855.90 0.00 0.00186,2831,096
07-05-20205.956.005.805.90 -0.05 -0.84448,4142,644
05-05-20206.106.105.955.95 -0.15 -2.46509,4013,071
30-04-20206.106.106.006.10 0.00 0.00406,2002,468
29-04-20206.106.106.056.10 0.00 0.00232,6001,417
28-04-20206.106.106.006.10 0.00 0.00288,4481,748
27-04-20206.056.106.006.10 0.05 0.83295,6281,795
24-04-20206.106.106.006.05 0.00 0.00311,9001,889
23-04-20206.106.106.006.05 0.00 0.00491,8012,962
22-04-20205.956.055.906.05 0.05 0.83292,8001,744
21-04-20206.106.105.956.00 -0.10 -1.64344,9502,072
20-04-20205.956.105.956.10 0.15 2.52586,8153,537
17-04-20205.905.955.855.95 0.10 1.71176,9081,044
16-04-20206.056.055.755.85 -0.15 -2.50469,1002,746
15-04-20206.106.205.906.00 0.00 0.001,530,4009,282
14-04-20205.806.005.806.00 0.25 4.35592,8003,486
13-04-20205.705.755.655.75 0.10 1.77390,4002,227
10-04-20205.655.655.555.65 0.00 0.00275,6741,545
09-04-20205.655.805.605.65 0.00 0.00745,3584,246
08-04-20205.605.705.605.65 0.00 0.00266,4241,500
07-04-20205.505.655.405.65 0.20 3.67997,8005,520
03-04-20205.505.505.355.45 0.00 0.00295,1421,599
02-04-20205.455.455.405.45 0.00 0.00341,8101,854
01-04-20205.505.555.355.45 -0.05 -0.91694,7003,771
31-03-20205.505.605.505.50 -0.05 -0.90193,9201,077
30-03-20205.605.605.505.55 0.00 0.00142,700790
27-03-20205.755.755.505.55 -0.05 -0.89682,5203,817
26-03-20205.705.705.605.60 -0.15 -2.61146,603828
25-03-20205.505.755.455.75 0.30 5.50785,4004,391
24-03-20205.455.555.355.45 -0.05 -0.91625,4003,422
23-03-20205.655.655.355.50 -0.20 -3.51627,0003,428
20-03-20205.405.705.405.70 0.20 3.641,271,0007,126
19-03-20205.555.555.305.50 -0.05 -0.901,160,4366,302
18-03-20205.505.605.405.55 0.05 0.911,115,4106,151
17-03-20205.505.655.405.50 -0.15 -2.652,482,20013,757
16-03-20205.705.755.405.65 -0.05 -0.882,070,39111,608
13-03-20205.605.705.355.70 -0.10 -1.722,016,49911,173
12-03-20206.156.155.505.80 -0.55 -8.661,674,6769,729
11-03-20206.256.356.206.35 0.00 0.00511,7013,217
10-03-20206.306.356.256.35 -0.10 -1.55861,5285,421
09-03-20206.556.556.056.45 -0.15 -2.271,651,63810,424
06-03-20206.506.606.306.60 -0.05 -0.751,202,3167,763
05-03-20206.556.706.506.65 -0.25 -3.621,458,5199,635
04-03-20206.757.006.756.90 0.00 0.001,572,47310,845
03-03-20206.806.906.756.90 0.05 0.73875,1395,980
02-03-20206.856.856.406.85 0.00 0.001,629,01010,824
28-02-20206.906.906.706.85 -0.15 -2.14956,7606,527
27-02-20206.757.006.757.00 0.15 2.19961,5096,582
26-02-20206.956.956.706.85 -0.10 -1.44976,8306,657
25-02-20206.857.006.856.95 0.05 0.721,071,6927,412
24-02-20207.057.056.856.90 -0.15 -2.13887,8166,194
21-02-20206.907.206.907.05 0.25 3.682,625,13718,543
20-02-20206.856.856.356.80 -0.05 -0.731,256,3818,465
19-02-20206.856.956.856.85 0.00 0.00166,3001,147
18-02-20206.956.956.856.85 -0.10 -1.44131,800909
17-02-20207.007.006.856.95 0.00 0.00151,9151,050
14-02-20207.007.006.906.95 -0.05 -0.71383,3182,666
13-02-20207.107.106.857.00 -0.05 -0.71404,1002,824
12-02-20206.907.056.907.05 0.15 2.17639,4074,469
11-02-20206.906.956.806.90 0.05 0.73443,6573,052
07-02-20206.756.856.656.85 0.20 3.01533,9023,613
06-02-20206.556.656.456.65 0.15 2.31496,8253,274
05-02-20206.506.506.456.50 0.05 0.78183,5031,191
04-02-20206.406.506.406.45 0.05 0.78753,6044,857
03-02-20206.506.506.406.40 -0.10 -1.54323,7002,094
31-01-20206.506.506.456.50 0.00 0.00153,702997
30-01-20206.456.506.456.50 0.05 0.78510,3023,311
29-01-20206.406.506.406.45 0.05 0.78574,3683,722
28-01-20206.506.506.356.40 -0.05 -0.78504,6303,242
27-01-20206.506.506.356.45 -0.05 -0.77680,2274,374
24-01-20206.456.506.456.50 0.05 0.78304,9341,979
23-01-20206.506.556.456.45 -0.05 -0.77396,5002,574
22-01-20206.506.506.406.50 0.00 0.00348,1002,252
21-01-20206.606.606.506.50 -0.15 -2.26187,6461,230
20-01-20206.606.706.506.65 0.05 0.76316,9022,101
17-01-20206.606.606.506.60 0.00 0.00181,4351,195
16-01-20206.506.606.456.60 0.10 1.54200,8041,309
15-01-20206.556.556.456.50 0.00 0.00260,5001,688
14-01-20206.556.656.506.50 -0.10 -1.52558,7023,670
13-01-20206.556.606.506.60 0.05 0.76239,9041,576
10-01-20206.556.556.456.55 0.00 0.00363,5122,364
09-01-20206.506.606.456.55 0.10 1.55469,2243,060
08-01-20206.556.556.406.45 -0.10 -1.53453,8252,929
07-01-20206.456.556.406.55 0.10 1.55315,8162,052
06-01-20206.506.556.406.45 -0.10 -1.53692,1154,470
03-01-20206.456.606.456.55 0.10 1.551,067,4166,951
02-01-20206.406.506.406.45 0.05 0.78424,4122,736

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