-->

FSMART 6 ( -0.05 -0.85% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 19 พฤศจิกายน 2562

ราคาหุ้น “ FSMART “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-11-20195.905.955.805.85 -0.05 -0.85692,7004,056
18-11-20195.905.955.805.90 0.00 0.00376,9002,220
15-11-20196.156.155.805.90 -0.20 -3.281,596,5609,438
14-11-20196.256.306.106.10 -0.15 -2.401,030,7006,338
13-11-20196.256.306.156.25 0.00 0.00662,4014,130
12-11-20196.356.356.206.25 -0.05 -0.79584,3113,666
11-11-20196.506.506.306.30 -0.20 -3.08618,3013,934
08-11-20196.406.506.306.50 0.10 1.56906,9005,857
07-11-20196.356.456.306.40 0.05 0.79304,7011,938
06-11-20196.356.406.256.35 0.00 0.00233,0001,476
05-11-20196.356.406.256.35 0.05 0.79485,0003,068
04-11-20196.256.356.256.30 0.05 0.80384,0002,418
01-11-20196.356.406.256.25 -0.10 -1.57363,4512,299
31-10-20196.306.406.306.35 0.05 0.79349,4002,215
30-10-20196.356.406.306.30 -0.05 -0.79709,8004,492
29-10-20196.506.606.356.35 -0.20 -3.05686,0384,428
28-10-20196.706.706.456.55 -0.10 -1.50697,8104,558
25-10-20196.806.906.556.65 -0.15 -2.211,553,94710,434
24-10-20196.706.906.656.80 0.15 2.263,738,66725,426
23-10-20196.306.706.206.65 0.35 5.562,051,50013,304
22-10-20196.306.706.206.65 0.35 5.562,051,50013,304
21-10-20196.406.456.306.30 -0.10 -1.56784,4134,991
18-10-20196.606.656.406.40 -0.20 -3.033,198,50520,793
17-10-20196.556.706.556.60 0.10 1.54819,4125,424
16-10-20196.456.556.406.50 0.10 1.56677,1044,396
15-10-20196.256.456.256.40 0.15 2.40401,7002,543
11-10-20196.206.306.156.25 0.05 0.81416,5002,591
10-10-20196.256.256.156.20 0.05 0.81353,2002,186
09-10-20196.206.206.106.15 0.00 0.00334,5102,053
08-10-20196.156.256.106.15 0.00 0.00294,9001,822
07-10-20196.206.256.156.15 0.00 0.00375,4002,326
04-10-20196.206.206.106.15 -0.05 -0.81660,4004,057
03-10-20196.256.306.106.20 -0.10 -1.59923,6045,713
02-10-20196.406.456.206.30 -0.10 -1.561,125,7007,093
01-10-20196.506.506.406.40 -0.10 -1.54382,6002,462
30-09-20196.456.556.456.50 0.00 0.00465,3003,020
27-09-20196.506.556.406.50 -0.05 -0.76779,4725,041
26-09-20196.556.556.506.55 0.05 0.77304,0001,986
25-09-20196.556.556.506.50 -0.05 -0.76307,6012,001
24-09-20196.606.606.506.55 -0.05 -0.76594,8103,897
23-09-20196.556.606.506.60 -0.10 -1.49896,3005,873
20-09-20196.606.706.306.70 0.15 2.291,841,70912,023
19-09-20196.706.756.556.55 -0.20 -2.96862,5015,722
18-09-20196.606.806.556.75 0.20 3.052,472,20016,453
17-09-20196.556.656.556.55 0.00 0.00590,7143,884
16-09-20196.656.656.556.55 -0.10 -1.50860,8315,679
13-09-20196.656.706.606.65 0.05 0.761,061,6297,032
12-09-20196.606.756.556.60 0.10 1.542,351,23015,636
11-09-20196.656.656.456.50 -0.10 -1.522,042,54013,350
10-09-20196.656.706.606.60 0.00 0.001,343,8008,923
09-09-20196.756.756.606.60 -0.10 -1.492,440,72416,327
06-09-20196.806.856.706.70 -0.05 -0.743,492,72723,659
05-09-20196.756.806.606.75 0.10 1.508,481,51356,843
04-09-20197.457.506.506.65 -0.85 -11.3350,650,779339,217
03-09-20197.607.607.457.50 -0.10 -1.321,674,10012,564
02-09-20197.607.657.507.60 -0.10 -1.30657,3014,956
30-08-20197.757.807.707.70 0.05 0.651,050,8028,123
29-08-20197.557.757.557.65 0.10 1.322,913,40322,314
28-08-20197.457.607.357.55 0.15 2.031,390,60110,458
27-08-20197.507.507.357.40 0.00 0.00673,5004,982
26-08-20197.457.507.357.40 -0.10 -1.33532,8013,940
23-08-20197.557.607.457.50 -0.05 -0.66580,8004,366
22-08-20197.507.557.407.55 0.05 0.67759,2005,671
21-08-20197.357.557.357.50 -0.20 -2.601,089,2708,084
20-08-20197.807.857.707.70 -0.05 -0.651,772,73013,738
19-08-20197.857.857.707.75 -0.05 -0.64568,5724,416
16-08-20197.607.807.557.80 0.25 3.31887,6546,821
15-08-20197.507.607.307.55 0.00 0.001,517,63211,310
14-08-20197.657.707.457.55 0.10 1.341,667,61112,600
13-08-20198.058.057.307.45 -0.60 -7.456,802,51051,976
09-08-20197.958.307.908.05 0.20 2.554,557,35436,917
08-08-20197.808.107.757.85 0.10 1.292,005,82215,930
07-08-20197.807.857.707.75 0.00 0.001,318,90210,245
06-08-20197.757.907.607.75 0.00 0.001,472,64111,414
05-08-20198.008.057.757.75 -0.20 -2.521,285,89110,148
02-08-20198.058.107.707.95 -0.20 -2.452,277,76017,950
01-08-20197.958.207.908.15 0.30 3.823,655,34529,531
31-07-20197.757.907.757.85 0.05 0.64822,5006,444
30-07-20198.108.107.807.80 -0.30 -3.701,407,72111,160
26-07-20198.208.257.958.10 -0.05 -0.612,596,11220,983
25-07-20198.408.458.108.15 -0.25 -2.982,121,42017,516
24-07-20198.408.508.358.40 -0.05 -0.591,022,9538,603
23-07-20198.708.708.408.45 -0.10 -1.171,708,80114,555
22-07-20198.508.708.458.55 0.05 0.591,814,51815,536
19-07-20198.308.608.308.50 0.20 2.413,098,31026,272
18-07-20198.258.308.108.30 0.05 0.61833,4256,845
17-07-20198.658.658.108.25 -0.35 -4.072,773,16923,127
15-07-20198.558.708.408.60 0.10 1.182,815,22324,091
12-07-20198.658.658.258.50 0.00 0.003,784,21931,933
11-07-20198.408.658.358.50 0.25 3.035,741,55348,640
10-07-20197.758.357.758.25 0.55 7.148,635,17070,298
09-07-20197.957.957.707.70 -0.20 -2.534,620,31036,164
08-07-20197.207.957.207.90 0.70 9.728,457,65064,499
05-07-20197.257.257.107.20 0.05 0.70761,5005,447
04-07-20197.357.407.107.15 -0.20 -2.721,578,02211,413
03-07-20197.007.356.957.35 0.40 5.764,754,90134,114
02-07-20197.007.056.956.95 -0.05 -0.71496,2013,462
01-07-20197.057.056.957.00 -0.05 -0.71918,8006,428
28-06-20197.157.157.057.05 -0.05 -0.70478,6943,384
27-06-20197.057.157.057.10 0.10 1.43950,1986,727
26-06-20196.957.106.907.00 0.10 1.451,313,3009,220
25-06-20197.057.056.906.90 -0.10 -1.43589,3054,097
24-06-20196.957.106.957.00 0.00 0.00408,7102,862
21-06-20197.057.056.957.00 -0.05 -0.71709,9004,976
20-06-20197.057.056.957.05 0.00 0.00472,4003,309
19-06-20197.007.157.007.05 0.00 0.001,607,50011,373
18-06-20196.957.056.907.05 0.10 1.44606,7354,232
17-06-20197.007.006.906.95 0.00 0.00278,8351,933
14-06-20197.057.056.956.95 0.00 0.00507,2373,546
13-06-20196.957.006.956.95 -0.05 -0.71246,2351,716
12-06-20197.007.056.907.00 0.00 0.00614,7454,279
11-06-20196.957.056.957.00 0.00 0.00466,1353,257
10-06-20196.957.056.957.00 -0.05 -0.71622,8824,338
07-06-20197.057.056.957.05 0.00 0.00955,3356,675
06-06-20197.107.106.907.05 0.00 0.00690,3364,802
05-06-20197.007.056.957.05 0.15 2.17750,1885,264
04-06-20197.057.056.906.90 -0.15 -2.13646,5434,499
31-05-20197.057.056.957.05 0.00 0.001,080,3287,564
30-05-20197.007.107.007.05 0.05 0.71425,5003,012
29-05-20197.157.157.007.00 -0.05 -0.71524,2403,684
28-05-20197.057.207.007.05 0.00 0.00680,4304,802
27-05-20197.057.057.007.05 0.05 0.71667,0004,701
24-05-20197.057.056.957.00 -0.05 -0.71956,2006,674
23-05-20197.057.107.007.05 -0.05 -0.70670,3004,721
22-05-20197.007.107.007.10 0.10 1.43504,1003,544
21-05-20197.057.106.857.00 -0.05 -0.71842,6115,865
17-05-20196.957.106.957.05 0.15 2.17593,5224,161
16-05-20197.007.006.656.90 0.00 0.001,237,0038,433
15-05-20197.107.106.656.90 -0.20 -2.823,958,80027,082
14-05-20197.057.156.657.10 0.05 0.713,705,60025,726
13-05-20197.157.157.007.05 -0.10 -1.401,804,70012,765
10-05-20197.107.307.057.15 -0.10 -1.381,392,0009,939
09-05-20197.407.457.257.25 -0.10 -1.36619,0134,547
08-05-20197.407.507.357.35 -0.15 -2.00584,2004,326
07-05-20197.507.507.407.50 -0.10 -1.32312,6002,336
06-05-20197.657.657.557.60 0.00 0.00193,1001,466
03-05-20197.657.657.557.60 0.00 0.00193,1001,466
02-05-20197.657.657.557.60 0.05 0.66466,8243,540
30-04-20197.657.707.507.55 -0.05 -0.66885,0016,707
29-04-20197.407.607.357.60 0.25 3.401,902,95414,347
26-04-20197.407.407.357.35 -0.05 -0.68196,7011,448
25-04-20197.457.457.407.40 0.00 0.00489,6013,630
24-04-20197.407.407.307.40 0.00 0.00506,8043,738
23-04-20197.507.507.357.40 -0.05 -0.67655,5014,875
22-04-20197.357.557.357.45 0.15 2.052,276,54316,922
19-04-20197.257.357.257.30 0.10 1.391,093,2317,959
18-04-20197.107.307.107.20 0.15 2.132,116,60015,270
17-04-20197.107.107.057.05 -0.05 -0.70336,6002,377
12-04-20197.057.107.007.10 0.00 0.00433,0003,059
11-04-20197.057.107.057.10 0.00 0.00220,4001,558
10-04-20197.107.107.007.10 0.00 0.00601,1004,239
09-04-20197.057.107.007.10 0.05 0.71499,5003,530
05-04-20197.107.107.057.05 -0.05 -0.70136,900966
04-04-20197.057.107.007.10 0.05 0.71413,6002,914
03-04-20197.107.107.057.05 0.00 0.0090,800642
02-04-20197.057.107.007.05 0.00 0.00474,3573,349
01-04-20197.107.157.007.05 -0.05 -0.70251,8011,785
29-03-20197.107.107.057.10 0.00 0.00265,9001,879
28-03-20197.107.107.007.10 0.00 0.00155,0011,093
27-03-20197.107.157.057.10 0.00 0.0076,301540
26-03-20197.107.107.007.10 0.05 0.71306,8002,168
25-03-20197.107.157.007.05 -0.05 -0.70251,8011,781
22-03-20197.107.157.057.10 0.00 0.00229,1011,622
21-03-20197.157.157.007.10 0.05 0.71403,3012,850
20-03-20197.057.157.057.05 0.00 0.00202,0121,431
19-03-20197.107.157.057.05 -0.05 -0.70377,8002,677
18-03-20197.107.157.057.10 0.00 0.00497,7003,525
15-03-20197.057.107.007.10 -0.25 -3.401,613,00111,380
14-03-20197.407.407.307.35 -0.05 -0.681,822,43113,403
13-03-20197.357.407.307.40 0.05 0.68640,9414,722
12-03-20197.357.407.307.35 0.00 0.00804,3025,923
11-03-20197.357.407.307.35 0.05 0.681,547,09911,352
08-03-20197.307.357.257.30 0.00 0.00511,9133,729
07-03-20197.257.357.207.30 0.00 0.00317,7002,310
06-03-20197.357.357.257.30 0.00 0.00799,0005,830
05-03-20197.207.307.157.30 0.05 0.69360,2032,592
04-03-20197.307.357.057.25 -0.05 -0.68837,9236,012
01-03-20197.407.407.307.30 -0.10 -1.35440,9263,238
28-02-20197.407.457.307.40 0.00 0.00421,1143,107
27-02-20197.357.407.307.40 0.00 0.00830,5876,097
26-02-20197.407.407.307.40 0.00 0.001,071,8007,861

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