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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 13-09-2021 | 10.50 | 10.80 | 10.40 | 10.70 | 0.30 | 2.88 | 4,495,693 | 47,807 |
| 10-09-2021 | 10.20 | 10.40 | 10.20 | 10.40 | 0.10 | 0.97 | 873,515 | 9,014 |
| 09-09-2021 | 10.20 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 1,915,232 | 19,712 |
| 08-09-2021 | 10.20 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 2,111,441 | 21,738 |
| 07-09-2021 | 10.80 | 10.80 | 10.20 | 10.30 | -0.30 | -2.83 | 3,626,128 | 37,653 |
| 06-09-2021 | 11.00 | 11.00 | 10.40 | 10.60 | -0.30 | -2.75 | 4,030,313 | 42,973 |
| 03-09-2021 | 11.30 | 11.30 | 10.80 | 10.90 | -0.40 | -3.54 | 4,093,060 | 45,045 |
| 02-09-2021 | 10.50 | 11.50 | 10.50 | 11.30 | 0.80 | 7.62 | 11,578,077 | 127,883 |
| 01-09-2021 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 663,789 | 6,964 |
| 31-08-2021 | 10.70 | 10.80 | 10.50 | 10.50 | -0.10 | -0.94 | 1,830,586 | 19,470 |
| 30-08-2021 | 10.90 | 11.00 | 10.50 | 10.60 | -0.30 | -2.75 | 1,235,854 | 13,212 |
| 27-08-2021 | 11.00 | 11.10 | 10.70 | 10.90 | 0.20 | 1.87 | 2,450,960 | 26,761 |
| 26-08-2021 | 10.60 | 10.80 | 10.50 | 10.70 | 0.20 | 1.90 | 1,225,294 | 13,095 |
| 25-08-2021 | 10.40 | 10.70 | 10.40 | 10.50 | 0.00 | 0.00 | 1,594,051 | 16,835 |
| 24-08-2021 | 11.10 | 11.10 | 10.30 | 10.50 | -0.60 | -5.41 | 5,317,577 | 56,501 |
| 23-08-2021 | 11.20 | 11.20 | 10.80 | 11.10 | -0.10 | -0.89 | 3,682,028 | 40,683 |
| 20-08-2021 | 10.80 | 11.30 | 10.80 | 11.20 | 0.40 | 3.70 | 5,294,833 | 58,748 |
| 19-08-2021 | 10.90 | 11.20 | 10.80 | 10.80 | 0.00 | 0.00 | 3,865,244 | 42,356 |
| 18-08-2021 | 10.60 | 10.90 | 10.50 | 10.80 | 0.20 | 1.89 | 2,484,651 | 26,784 |
| 17-08-2021 | 10.60 | 11.10 | 10.60 | 10.60 | 0.00 | 0.00 | 6,568,578 | 71,259 |
| 16-08-2021 | 10.50 | 10.60 | 10.10 | 10.60 | 0.20 | 1.92 | 4,322,059 | 44,780 |
| 13-08-2021 | 10.10 | 10.70 | 10.10 | 10.40 | 0.30 | 2.97 | 6,688,664 | 70,279 |
| 11-08-2021 | 10.10 | 10.50 | 10.00 | 10.10 | 0.10 | 1.00 | 3,761,785 | 38,166 |
| 10-08-2021 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 1,435,189 | 14,389 |
| 09-08-2021 | 10.00 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 1,385,396 | 13,978 |
| 06-08-2021 | 10.00 | 10.20 | 9.95 | 10.10 | 0.10 | 1.00 | 1,693,763 | 16,982 |
| 05-08-2021 | 10.20 | 10.40 | 10.00 | 10.00 | -0.30 | -2.91 | 1,547,735 | 15,685 |
| 04-08-2021 | 10.00 | 10.50 | 10.00 | 10.30 | 0.30 | 3.00 | 2,771,273 | 28,513 |
| 03-08-2021 | 10.30 | 10.30 | 9.90 | 10.00 | -0.30 | -2.91 | 7,771,228 | 78,013 |
| 02-08-2021 | 10.40 | 10.70 | 10.30 | 10.30 | -0.20 | -1.90 | 2,719,840 | 28,445 |
| 30-07-2021 | 10.90 | 11.00 | 10.20 | 10.50 | -0.50 | -4.55 | 3,991,125 | 42,215 |
| 29-07-2021 | 11.10 | 11.40 | 10.90 | 11.00 | -0.10 | -0.90 | 2,834,333 | 31,434 |
| 27-07-2021 | 10.90 | 11.20 | 10.70 | 11.10 | 0.20 | 1.83 | 2,597,796 | 28,468 |
| 23-07-2021 | 11.00 | 11.30 | 10.80 | 10.90 | 0.00 | 0.00 | 3,155,224 | 34,676 |
| 22-07-2021 | 11.00 | 11.20 | 10.80 | 10.90 | 0.00 | 0.00 | 1,775,787 | 19,428 |
| 21-07-2021 | 10.90 | 11.30 | 10.70 | 10.90 | 0.10 | 0.93 | 5,470,998 | 60,169 |
| 20-07-2021 | 11.00 | 11.10 | 10.40 | 10.80 | -0.30 | -2.70 | 3,523,835 | 37,766 |
| 20-07-2021 | 11.00 | 11.10 | 10.40 | 10.80 | -0.30 | -2.70 | 3,523,835 | 37,766 |
| 19-07-2021 | 10.70 | 11.30 | 10.70 | 11.10 | 0.00 | 0.00 | 2,641,291 | 29,009 |
| 16-07-2021 | 11.20 | 11.30 | 11.10 | 11.10 | -0.20 | -1.77 | 1,339,914 | 14,961 |
| 15-07-2021 | 11.70 | 11.70 | 11.20 | 11.30 | -0.30 | -2.59 | 2,001,520 | 22,865 |
| 14-07-2021 | 11.20 | 11.70 | 11.10 | 11.60 | 0.40 | 3.57 | 4,830,026 | 55,518 |
| 13-07-2021 | 11.10 | 11.50 | 11.00 | 11.20 | 0.20 | 1.82 | 2,657,234 | 29,932 |
| 12-07-2021 | 11.00 | 11.30 | 10.90 | 11.00 | 0.10 | 0.92 | 3,748,723 | 41,392 |
| 09-07-2021 | 10.80 | 11.10 | 10.40 | 10.90 | -0.10 | -0.91 | 9,113,880 | 97,968 |
| 08-07-2021 | 11.80 | 11.90 | 10.50 | 11.00 | -1.00 | -8.33 | 13,511,199 | 151,681 |
| 07-07-2021 | 11.90 | 12.70 | 11.90 | 12.00 | -0.10 | -0.83 | 11,660,959 | 142,723 |
| 06-07-2021 | 11.00 | 12.10 | 10.90 | 12.10 | 1.30 | 12.04 | 18,712,759 | 218,502 |
| 05-07-2021 | 11.20 | 11.20 | 10.80 | 10.80 | -0.30 | -2.70 | 5,926,476 | 65,243 |
| 02-07-2021 | 10.70 | 11.40 | 10.50 | 11.10 | 0.50 | 4.72 | 12,865,647 | 142,370 |
| 01-07-2021 | 10.40 | 10.70 | 10.30 | 10.60 | 0.20 | 1.92 | 2,174,530 | 22,827 |
| 30-06-2021 | 10.80 | 11.20 | 10.30 | 10.40 | -0.60 | -5.45 | 7,058,947 | 75,336 |
| 29-06-2021 | 10.20 | 11.10 | 10.10 | 11.00 | 0.70 | 6.80 | 9,984,640 | 105,955 |
| 28-06-2021 | 10.10 | 10.30 | 10.00 | 10.30 | 0.20 | 1.98 | 1,312,156 | 13,273 |
| 25-06-2021 | 10.10 | 10.60 | 9.95 | 10.10 | 0.00 | 0.00 | 4,681,847 | 48,079 |
| 24-06-2021 | 10.10 | 10.60 | 9.80 | 10.10 | 0.00 | 0.00 | 4,794,635 | 48,835 |
| 23-06-2021 | 10.10 | 10.20 | 9.95 | 10.10 | 0.10 | 1.00 | 1,421,761 | 14,282 |
| 22-06-2021 | 10.40 | 10.50 | 10.00 | 10.00 | -0.20 | -1.96 | 2,302,185 | 23,423 |
| 21-06-2021 | 9.85 | 10.40 | 9.85 | 10.20 | 0.10 | 0.99 | 3,614,726 | 36,772 |
| 18-06-2021 | 10.60 | 10.60 | 9.65 | 10.10 | -0.50 | -4.72 | 14,682,266 | 147,002 |
| 17-06-2021 | 11.30 | 11.50 | 10.20 | 10.60 | -0.80 | -7.02 | 10,353,068 | 111,805 |
| 16-06-2021 | 11.40 | 11.50 | 11.00 | 11.40 | 0.10 | 0.88 | 4,138,428 | 46,608 |
| 15-06-2021 | 11.10 | 11.80 | 10.90 | 11.30 | 0.20 | 1.80 | 12,461,637 | 142,191 |
| 14-06-2021 | 10.60 | 11.30 | 10.40 | 11.10 | 0.60 | 5.71 | 19,877,507 | 217,720 |
| 11-06-2021 | 10.30 | 10.70 | 10.10 | 10.50 | -0.10 | -0.94 | 6,840,945 | 70,881 |
| 10-06-2021 | 9.25 | 10.60 | 9.25 | 10.60 | 1.40 | 15.22 | 24,737,170 | 245,689 |
| 09-06-2021 | 9.15 | 9.45 | 9.15 | 9.20 | 0.05 | 0.55 | 3,157,394 | 29,389 |
| 08-06-2021 | 9.10 | 9.25 | 9.00 | 9.15 | 0.00 | 0.00 | 2,425,223 | 22,160 |
| 07-06-2021 | 9.10 | 9.45 | 9.00 | 9.15 | 0.20 | 2.23 | 10,767,273 | 99,592 |
| 04-06-2021 | 9.05 | 9.20 | 8.90 | 8.95 | 0.15 | 1.70 | 7,348,259 | 66,416 |
| 02-06-2021 | 8.20 | 9.70 | 8.10 | 8.80 | 0.65 | 7.98 | 57,445,746 | 523,216 |
| 01-06-2021 | 8.00 | 8.20 | 7.85 | 8.15 | 0.20 | 2.52 | 3,371,327 | 27,270 |
| 31-05-2021 | 7.95 | 8.10 | 7.95 | 7.95 | 0.00 | 0.00 | 1,777,894 | 14,263 |
| 28-05-2021 | 7.75 | 8.00 | 7.70 | 7.95 | 0.15 | 1.92 | 2,283,225 | 17,985 |
| 27-05-2021 | 7.85 | 7.90 | 7.75 | 7.80 | -0.10 | -1.27 | 585,619 | 4,575 |
| 25-05-2021 | 7.75 | 7.95 | 7.75 | 7.90 | 0.20 | 2.60 | 801,940 | 6,324 |
| 24-05-2021 | 7.70 | 7.80 | 7.65 | 7.70 | -0.05 | -0.65 | 589,812 | 4,544 |
| 21-05-2021 | 8.00 | 8.00 | 7.70 | 7.75 | -0.15 | -1.90 | 1,570,175 | 12,322 |
| 20-05-2021 | 7.65 | 7.90 | 7.55 | 7.90 | 0.30 | 3.95 | 1,665,551 | 12,978 |
| 19-05-2021 | 7.50 | 7.70 | 7.50 | 7.60 | 0.15 | 2.01 | 638,738 | 4,865 |
| 18-05-2021 | 7.30 | 7.65 | 7.30 | 7.45 | 0.25 | 3.47 | 1,680,246 | 12,595 |
| 17-05-2021 | 7.45 | 7.45 | 7.10 | 7.20 | -0.30 | -4.00 | 1,746,796 | 12,664 |
| 14-05-2021 | 7.80 | 7.80 | 7.40 | 7.50 | -0.25 | -3.23 | 3,462,357 | 26,079 |
| 13-05-2021 | 8.10 | 8.10 | 7.50 | 7.75 | -0.50 | -6.06 | 3,075,312 | 24,107 |
| 12-05-2021 | 8.10 | 8.25 | 8.05 | 8.25 | 0.20 | 2.48 | 3,260,430 | 26,586 |
| 11-05-2021 | 8.15 | 8.15 | 8.00 | 8.05 | -0.05 | -0.62 | 621,902 | 5,009 |
| 10-05-2021 | 8.10 | 8.15 | 8.05 | 8.10 | 0.00 | 0.00 | 515,152 | 4,165 |
| 07-05-2021 | 8.05 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 589,243 | 4,780 |
| 06-05-2021 | 8.05 | 8.20 | 7.95 | 8.10 | 0.10 | 1.25 | 581,192 | 4,696 |
| 05-05-2021 | 8.15 | 8.20 | 7.90 | 8.00 | -0.25 | -3.03 | 2,470,496 | 19,905 |
| 30-04-2021 | 8.40 | 8.40 | 8.20 | 8.25 | -0.10 | -1.20 | 1,052,624 | 8,713 |
| 29-04-2021 | 8.30 | 8.35 | 8.25 | 8.35 | 0.05 | 0.60 | 608,750 | 5,060 |
| 28-04-2021 | 8.25 | 8.35 | 8.15 | 8.30 | 0.10 | 1.22 | 896,731 | 7,394 |
| 27-04-2021 | 8.25 | 8.30 | 8.20 | 8.20 | 0.00 | 0.00 | 1,160,681 | 9,544 |
| 26-04-2021 | 8.65 | 8.65 | 8.15 | 8.20 | -0.35 | -4.09 | 2,814,408 | 23,227 |
| 23-04-2021 | 8.45 | 8.75 | 8.40 | 8.55 | 0.10 | 1.18 | 4,176,499 | 35,856 |
| 22-04-2021 | 8.55 | 8.55 | 8.45 | 8.45 | 0.00 | 0.00 | 1,145,110 | 9,691 |
| 21-04-2021 | 8.45 | 8.50 | 8.40 | 8.45 | 0.00 | 0.00 | 1,112,675 | 9,389 |
| 20-04-2021 | 8.40 | 8.60 | 8.30 | 8.45 | 0.15 | 1.81 | 3,570,893 | 30,204 |
| 19-04-2021 | 7.95 | 8.30 | 7.95 | 8.30 | 0.35 | 4.40 | 1,581,059 | 12,873 |
| 16-04-2021 | 8.00 | 8.05 | 7.80 | 7.95 | -0.10 | -1.24 | 2,066,765 | 16,405 |
| 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 |
แสดง ราคาหุ้น FSMART ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
