FSMART 11 ( 0.30 2.88% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 13 กันยายน 2564

ราคาหุ้น FSMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
10-05-20218.108.158.058.10 0.00 0.00515,1524,165
07-05-20218.058.208.058.10 0.00 0.00589,2434,780
06-05-20218.058.207.958.10 0.10 1.25581,1924,696
05-05-20218.158.207.908.00 -0.25 -3.032,470,49619,905
30-04-20218.408.408.208.25 -0.10 -1.201,052,6248,713
29-04-20218.308.358.258.35 0.05 0.60608,7505,060
28-04-20218.258.358.158.30 0.10 1.22896,7317,394
27-04-20218.258.308.208.20 0.00 0.001,160,6819,544
26-04-20218.658.658.158.20 -0.35 -4.092,814,40823,227
23-04-20218.458.758.408.55 0.10 1.184,176,49935,856
22-04-20218.558.558.458.45 0.00 0.001,145,1109,691
21-04-20218.458.508.408.45 0.00 0.001,112,6759,389
20-04-20218.408.608.308.45 0.15 1.813,570,89330,204
19-04-20217.958.307.958.30 0.35 4.401,581,05912,873
16-04-20218.008.057.807.95 -0.10 -1.242,066,76516,405
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

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