-->
FSMART 7 ( -0.20 -2.82% )
บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 15 พฤษภาคม 2562
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) |
|---|---|---|---|---|---|---|---|---|
| 15-05-2019 | 7.10 | 7.10 | 6.65 | 6.90 | -0.20 | -2.82 | 3,958,800 | 27,082 |
| 14-05-2019 | 7.05 | 7.15 | 6.65 | 7.10 | 0.05 | 0.71 | 3,705,600 | 25,726 |
| 13-05-2019 | 7.15 | 7.15 | 7.00 | 7.05 | -0.10 | -1.40 | 1,804,700 | 12,765 |
| 10-05-2019 | 7.10 | 7.30 | 7.05 | 7.15 | -0.10 | -1.38 | 1,392,000 | 9,939 |
| 09-05-2019 | 7.40 | 7.45 | 7.25 | 7.25 | -0.10 | -1.36 | 619,013 | 4,547 |
| 08-05-2019 | 7.40 | 7.50 | 7.35 | 7.35 | -0.15 | -2.00 | 584,200 | 4,326 |
| 07-05-2019 | 7.50 | 7.50 | 7.40 | 7.50 | -0.10 | -1.32 | 312,600 | 2,336 |
| 06-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 193,100 | 1,466 |
| 03-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 193,100 | 1,466 |
| 02-05-2019 | 7.65 | 7.65 | 7.55 | 7.60 | 0.05 | 0.66 | 466,824 | 3,540 |
| 30-04-2019 | 7.65 | 7.70 | 7.50 | 7.55 | -0.05 | -0.66 | 885,001 | 6,707 |
| 29-04-2019 | 7.40 | 7.60 | 7.35 | 7.60 | 0.25 | 3.40 | 1,902,954 | 14,347 |
| 26-04-2019 | 7.40 | 7.40 | 7.35 | 7.35 | -0.05 | -0.68 | 196,701 | 1,448 |
| 25-04-2019 | 7.45 | 7.45 | 7.40 | 7.40 | 0.00 | 0.00 | 489,601 | 3,630 |
| 24-04-2019 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 506,804 | 3,738 |
| 23-04-2019 | 7.50 | 7.50 | 7.35 | 7.40 | -0.05 | -0.67 | 655,501 | 4,875 |
| 22-04-2019 | 7.35 | 7.55 | 7.35 | 7.45 | 0.15 | 2.05 | 2,276,543 | 16,922 |
| 19-04-2019 | 7.25 | 7.35 | 7.25 | 7.30 | 0.10 | 1.39 | 1,093,231 | 7,959 |
| 18-04-2019 | 7.10 | 7.30 | 7.10 | 7.20 | 0.15 | 2.13 | 2,116,600 | 15,270 |
| 17-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 336,600 | 2,377 |
| 12-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 433,000 | 3,059 |
| 11-04-2019 | 7.05 | 7.10 | 7.05 | 7.10 | 0.00 | 0.00 | 220,400 | 1,558 |
| 10-04-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 601,100 | 4,239 |
| 09-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 499,500 | 3,530 |
| 05-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 136,900 | 966 |
| 04-04-2019 | 7.05 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 413,600 | 2,914 |
| 03-04-2019 | 7.10 | 7.10 | 7.05 | 7.05 | 0.00 | 0.00 | 90,800 | 642 |
| 02-04-2019 | 7.05 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 474,357 | 3,349 |
| 01-04-2019 | 7.10 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 251,801 | 1,785 |
| 29-03-2019 | 7.10 | 7.10 | 7.05 | 7.10 | 0.00 | 0.00 | 265,900 | 1,879 |
| 28-03-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 155,001 | 1,093 |
| 27-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 76,301 | 540 |
| 26-03-2019 | 7.10 | 7.10 | 7.00 | 7.10 | 0.05 | 0.71 | 306,800 | 2,168 |
| 25-03-2019 | 7.10 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 251,801 | 1,781 |
| 22-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 229,101 | 1,622 |
| 21-03-2019 | 7.15 | 7.15 | 7.00 | 7.10 | 0.05 | 0.71 | 403,301 | 2,850 |
| 20-03-2019 | 7.05 | 7.15 | 7.05 | 7.05 | 0.00 | 0.00 | 202,012 | 1,431 |
| 19-03-2019 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 377,800 | 2,677 |
| 18-03-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 497,700 | 3,525 |
| 15-03-2019 | 7.05 | 7.10 | 7.00 | 7.10 | -0.25 | -3.40 | 1,613,001 | 11,380 |
| 14-03-2019 | 7.40 | 7.40 | 7.30 | 7.35 | -0.05 | -0.68 | 1,822,431 | 13,403 |
| 13-03-2019 | 7.35 | 7.40 | 7.30 | 7.40 | 0.05 | 0.68 | 640,941 | 4,722 |
| 12-03-2019 | 7.35 | 7.40 | 7.30 | 7.35 | 0.00 | 0.00 | 804,302 | 5,923 |
| 11-03-2019 | 7.35 | 7.40 | 7.30 | 7.35 | 0.05 | 0.68 | 1,547,099 | 11,352 |
| 08-03-2019 | 7.30 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 511,913 | 3,729 |
| 07-03-2019 | 7.25 | 7.35 | 7.20 | 7.30 | 0.00 | 0.00 | 317,700 | 2,310 |
| 06-03-2019 | 7.35 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 799,000 | 5,830 |
| 05-03-2019 | 7.20 | 7.30 | 7.15 | 7.30 | 0.05 | 0.69 | 360,203 | 2,592 |
| 04-03-2019 | 7.30 | 7.35 | 7.05 | 7.25 | -0.05 | -0.68 | 837,923 | 6,012 |
| 01-03-2019 | 7.40 | 7.40 | 7.30 | 7.30 | -0.10 | -1.35 | 440,926 | 3,238 |
| 28-02-2019 | 7.40 | 7.45 | 7.30 | 7.40 | 0.00 | 0.00 | 421,114 | 3,107 |
| 27-02-2019 | 7.35 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 830,587 | 6,097 |
| 26-02-2019 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 1,071,800 | 7,861 |
| 25-02-2019 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 1,021,801 | 7,560 |
| 22-02-2019 | 7.45 | 7.45 | 7.30 | 7.40 | -0.10 | -1.33 | 1,216,900 | 9,007 |
| 21-02-2019 | 7.40 | 7.50 | 7.35 | 7.50 | 0.05 | 0.67 | 874,512 | 6,501 |
| 20-02-2019 | 7.40 | 7.45 | 7.35 | 7.45 | 0.10 | 1.36 | 446,800 | 3,309 |
| 18-02-2019 | 7.30 | 7.35 | 7.25 | 7.35 | 0.05 | 0.68 | 854,745 | 6,248 |
| 15-02-2019 | 7.30 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 1,997,800 | 14,569 |
| 14-02-2019 | 7.40 | 7.40 | 7.25 | 7.30 | 0.00 | 0.00 | 449,630 | 3,283 |
| 13-02-2019 | 7.20 | 7.50 | 7.10 | 7.30 | 0.10 | 1.39 | 1,761,622 | 12,896 |
| 12-02-2019 | 7.15 | 7.20 | 7.10 | 7.20 | 0.10 | 1.41 | 387,688 | 2,767 |
| 11-02-2019 | 7.20 | 7.20 | 7.10 | 7.10 | -0.10 | -1.39 | 586,911 | 4,183 |
| 08-02-2019 | 7.20 | 7.20 | 7.05 | 7.20 | 0.00 | 0.00 | 818,901 | 5,851 |
| 07-02-2019 | 7.25 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 277,611 | 1,995 |
| 06-02-2019 | 7.25 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00 | 617,824 | 4,448 |
| 05-02-2019 | 7.25 | 7.25 | 7.10 | 7.25 | 0.00 | 0.00 | 1,233,628 | 8,842 |
| 04-02-2019 | 7.30 | 7.40 | 7.20 | 7.25 | -0.05 | -0.68 | 1,252,300 | 9,099 |
| 01-02-2019 | 7.30 | 7.35 | 7.15 | 7.30 | 0.05 | 0.69 | 2,750,000 | 19,995 |
| 31-01-2019 | 7.15 | 7.35 | 7.05 | 7.25 | 0.20 | 2.84 | 1,591,000 | 11,530 |
| 30-01-2019 | 7.20 | 7.20 | 7.00 | 7.05 | 0.05 | 0.71 | 628,116 | 4,443 |
| 29-01-2019 | 6.90 | 7.05 | 6.90 | 7.00 | 0.20 | 2.94 | 799,330 | 5,585 |
| 28-01-2019 | 6.60 | 6.80 | 6.50 | 6.80 | 0.30 | 4.62 | 1,231,686 | 8,214 |
| 25-01-2019 | 6.65 | 6.65 | 6.45 | 6.50 | 0.00 | 0.00 | 581,654 | 3,796 |
| 24-01-2019 | 6.40 | 6.55 | 6.40 | 6.50 | 0.20 | 3.17 | 590,405 | 3,817 |
| 23-01-2019 | 6.05 | 6.45 | 6.05 | 6.30 | 0.30 | 5.00 | 1,132,220 | 7,082 |
| 22-01-2019 | 5.95 | 6.00 | 5.90 | 6.00 | 0.05 | 0.84 | 434,500 | 2,590 |
| 21-01-2019 | 5.95 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 1,311,801 | 7,808 |
| 18-01-2019 | 5.95 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 330,900 | 1,984 |
| 17-01-2019 | 6.00 | 6.05 | 5.95 | 5.95 | -0.05 | -0.83 | 224,900 | 1,350 |
| 16-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 726,800 | 4,349 |
| 15-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 591,900 | 3,550 |
| 14-01-2019 | 6.15 | 6.15 | 5.95 | 6.00 | -0.05 | -0.83 | 644,864 | 3,861 |
| 11-01-2019 | 5.95 | 6.05 | 5.85 | 6.05 | 0.10 | 1.68 | 572,400 | 3,421 |
| 10-01-2019 | 6.00 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00 | 315,309 | 1,861 |
| 09-01-2019 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 292,100 | 1,759 |
| 08-01-2019 | 5.95 | 6.15 | 5.90 | 6.00 | 0.10 | 1.69 | 1,522,300 | 9,147 |
| 07-01-2019 | 5.90 | 6.00 | 5.85 | 5.90 | 0.05 | 0.85 | 495,501 | 2,935 |
| 04-01-2019 | 5.85 | 5.90 | 5.75 | 5.85 | 0.00 | 0.00 | 867,701 | 5,060 |
| 03-01-2019 | 5.90 | 6.00 | 5.75 | 5.85 | 0.00 | 0.00 | 1,817,201 | 10,646 |
| 02-01-2019 | 5.80 | 6.05 | 5.70 | 5.85 | 0.00 | 0.00 | 2,116,201 | 12,422 |
| 28-12-2018 | 5.65 | 5.85 | 5.55 | 5.85 | 0.30 | 5.41 | 1,242,200 | 7,061 |
| 27-12-2018 | 5.65 | 5.80 | 5.50 | 5.55 | 0.00 | 0.00 | 2,218,700 | 12,483 |
| 26-12-2018 | 5.60 | 5.65 | 5.35 | 5.55 | 0.05 | 0.91 | 1,277,181 | 7,012 |
| 25-12-2018 | 5.85 | 6.05 | 5.40 | 5.50 | -0.30 | -5.17 | 4,414,100 | 25,017 |
| 24-12-2018 | 5.80 | 6.05 | 5.60 | 5.80 | 0.20 | 3.57 | 2,425,605 | 14,091 |
| 21-12-2018 | 5.40 | 5.60 | 5.40 | 5.60 | 0.10 | 1.82 | 2,981,200 | 16,439 |
| 20-12-2018 | 5.55 | 5.60 | 5.35 | 5.50 | 0.00 | 0.00 | 1,675,000 | 9,186 |
| 19-12-2018 | 5.40 | 5.70 | 5.25 | 5.50 | 0.20 | 3.77 | 3,606,900 | 19,792 |
| 18-12-2018 | 6.00 | 6.00 | 5.15 | 5.30 | -0.70 | -11.67 | 3,434,114 | 18,984 |
| 17-12-2018 | 6.10 | 6.15 | 5.90 | 6.00 | -0.10 | -1.64 | 407,800 | 2,456 |
| 14-12-2018 | 6.35 | 6.40 | 6.00 | 6.10 | -0.25 | -3.94 | 817,100 | 5,027 |
| 13-12-2018 | 6.60 | 6.65 | 6.35 | 6.35 | -0.20 | -3.05 | 658,000 | 4,255 |
| 12-12-2018 | 6.65 | 6.70 | 6.50 | 6.55 | -0.10 | -1.50 | 181,209 | 1,197 |
| 11-12-2018 | 6.70 | 6.75 | 6.60 | 6.65 | -0.05 | -0.75 | 174,701 | 1,168 |
| 07-12-2018 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00 | 0.00 | 487,300 | 3,267 |
| 06-12-2018 | 6.65 | 6.75 | 6.65 | 6.70 | -0.05 | -0.74 | 249,800 | 1,677 |
| 04-12-2018 | 6.75 | 6.75 | 6.70 | 6.75 | 0.00 | 0.00 | 158,808 | 1,069 |
| 03-12-2018 | 6.75 | 6.80 | 6.65 | 6.75 | 0.05 | 0.75 | 592,900 | 3,996 |
| 30-11-2018 | 6.80 | 6.80 | 6.60 | 6.70 | -0.05 | -0.74 | 375,600 | 2,508 |
| 29-11-2018 | 6.85 | 6.95 | 6.70 | 6.75 | -0.10 | -1.46 | 313,800 | 2,131 |
| 28-11-2018 | 6.85 | 6.95 | 6.75 | 6.85 | -0.05 | -0.72 | 1,173,100 | 8,057 |
| 27-11-2018 | 6.70 | 6.90 | 6.70 | 6.90 | 0.25 | 3.76 | 820,794 | 5,608 |
| 26-11-2018 | 6.60 | 6.70 | 6.55 | 6.65 | 0.05 | 0.76 | 361,000 | 2,394 |
| 23-11-2018 | 6.50 | 6.60 | 6.45 | 6.60 | 0.10 | 1.54 | 167,302 | 1,093 |
| 22-11-2018 | 6.40 | 6.80 | 6.40 | 6.50 | 0.05 | 0.78 | 890,600 | 5,779 |
| 21-11-2018 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 681,400 | 4,412 |
| 20-11-2018 | 6.80 | 6.80 | 6.45 | 6.55 | -0.20 | -2.96 | 584,510 | 3,835 |
| 19-11-2018 | 7.00 | 7.00 | 6.65 | 6.75 | -0.30 | -4.26 | 510,800 | 3,452 |
| 16-11-2018 | 7.20 | 7.20 | 7.00 | 7.05 | -0.15 | -2.08 | 1,112,800 | 7,848 |
| 15-11-2018 | 7.00 | 7.25 | 6.95 | 7.20 | 0.35 | 5.11 | 829,601 | 5,875 |
| 14-11-2018 | 7.00 | 7.00 | 6.85 | 6.85 | -0.20 | -2.84 | 913,795 | 6,338 |
| 13-11-2018 | 6.55 | 7.05 | 6.35 | 7.05 | 0.45 | 6.82 | 1,799,601 | 11,984 |
| 12-11-2018 | 6.60 | 6.65 | 6.50 | 6.60 | 0.05 | 0.76 | 300,800 | 1,979 |
| 09-11-2018 | 6.95 | 6.95 | 6.40 | 6.55 | -0.35 | -5.07 | 1,591,541 | 10,505 |
| 08-11-2018 | 7.00 | 7.00 | 6.85 | 6.90 | 0.00 | 0.00 | 683,301 | 4,719 |
| 07-11-2018 | 7.30 | 7.35 | 6.80 | 6.90 | -0.40 | -5.48 | 2,724,515 | 18,899 |
| 06-11-2018 | 7.45 | 7.50 | 7.15 | 7.30 | -0.15 | -2.01 | 1,076,704 | 7,884 |
| 05-11-2018 | 7.55 | 7.60 | 7.45 | 7.45 | -0.10 | -1.32 | 509,200 | 3,822 |
| 02-11-2018 | 7.75 | 7.75 | 7.50 | 7.55 | -0.05 | -0.66 | 679,600 | 5,168 |
| 01-11-2018 | 7.85 | 7.85 | 7.55 | 7.60 | -0.10 | -1.30 | 342,852 | 2,642 |
| 31-10-2018 | 7.75 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00 | 401,701 | 3,105 |
| 30-10-2018 | 7.65 | 7.80 | 7.65 | 7.70 | 0.05 | 0.65 | 226,401 | 1,746 |
| 29-10-2018 | 7.50 | 7.65 | 7.50 | 7.65 | 0.15 | 2.00 | 79,802 | 608 |
| 26-10-2018 | 7.55 | 7.65 | 7.50 | 7.50 | 0.00 | 0.00 | 285,700 | 2,166 |
| 25-10-2018 | 7.65 | 7.65 | 7.30 | 7.50 | -0.15 | -1.96 | 544,800 | 4,093 |
| 24-10-2018 | 7.75 | 7.75 | 7.45 | 7.65 | -0.10 | -1.29 | 1,234,700 | 9,348 |
| 22-10-2018 | 7.90 | 7.90 | 7.70 | 7.75 | -0.15 | -1.90 | 385,650 | 3,011 |
| 19-10-2018 | 7.80 | 7.90 | 7.70 | 7.90 | 0.20 | 2.60 | 1,571,714 | 12,354 |
| 18-10-2018 | 7.80 | 7.85 | 7.65 | 7.70 | -0.10 | -1.28 | 506,600 | 3,940 |
| 17-10-2018 | 7.95 | 7.95 | 7.75 | 7.80 | -0.05 | -0.64 | 1,165,701 | 9,152 |
| 16-10-2018 | 8.00 | 8.05 | 7.85 | 7.85 | -0.15 | -1.88 | 998,087 | 7,900 |
| 15-10-2018 | 7.95 | 8.00 | 7.90 | 8.00 | 0.05 | 0.63 | 345,286 | 2,754 |
| 12-10-2018 | 7.95 | 8.00 | 7.90 | 8.00 | 0.05 | 0.63 | 345,286 | 2,754 |
| 11-10-2018 | 8.00 | 8.05 | 7.85 | 7.95 | -0.10 | -1.24 | 1,950,232 | 15,493 |
| 10-10-2018 | 8.15 | 8.15 | 8.05 | 8.05 | -0.10 | -1.23 | 655,300 | 5,295 |
| 09-10-2018 | 8.10 | 8.20 | 8.00 | 8.15 | -0.05 | -0.61 | 485,938 | 3,944 |
| 08-10-2018 | 8.25 | 8.30 | 8.10 | 8.20 | -0.05 | -0.61 | 490,300 | 4,007 |
| 05-10-2018 | 8.20 | 8.25 | 8.15 | 8.25 | 0.05 | 0.61 | 248,300 | 2,041 |
| 04-10-2018 | 8.25 | 8.30 | 8.15 | 8.20 | -0.05 | -0.61 | 347,800 | 2,859 |
| 03-10-2018 | 8.25 | 8.35 | 8.25 | 8.25 | 0.05 | 0.61 | 257,000 | 2,136 |
| 02-10-2018 | 8.40 | 8.40 | 8.20 | 8.20 | -0.20 | -2.38 | 886,660 | 7,357 |
| 01-10-2018 | 8.45 | 8.50 | 8.40 | 8.45 | 0.00 | 0.00 | 305,100 | 2,577 |
| 28-09-2018 | 8.55 | 8.60 | 8.40 | 8.45 | -0.10 | -1.17 | 1,139,895 | 9,668 |
| 27-09-2018 | 8.65 | 8.65 | 8.50 | 8.55 | -0.10 | -1.16 | 1,258,001 | 10,775 |
| 26-09-2018 | 8.65 | 8.75 | 8.60 | 8.65 | 0.00 | 0.00 | 398,800 | 3,461 |
| 25-09-2018 | 8.70 | 8.70 | 8.65 | 8.65 | -0.05 | -0.57 | 328,400 | 2,846 |
| 24-09-2018 | 8.70 | 8.75 | 8.60 | 8.70 | 0.00 | 0.00 | 462,110 | 4,003 |
| 21-09-2018 | 8.65 | 8.80 | 8.65 | 8.70 | 0.05 | 0.58 | 770,300 | 6,691 |
| 20-09-2018 | 8.75 | 8.75 | 8.65 | 8.65 | -0.05 | -0.57 | 635,800 | 5,543 |
| 19-09-2018 | 8.80 | 8.85 | 8.70 | 8.70 | -0.05 | -0.57 | 1,207,101 | 10,576 |
| 18-09-2018 | 8.65 | 8.80 | 8.65 | 8.75 | 0.10 | 1.16 | 622,200 | 5,428 |
| 17-09-2018 | 8.80 | 8.85 | 8.60 | 8.65 | -0.15 | -1.70 | 1,355,650 | 11,821 |
| 14-09-2018 | 9.00 | 9.00 | 8.80 | 8.80 | -0.15 | -1.68 | 524,600 | 4,662 |
| 13-09-2018 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 740,107 | 6,595 |
| 12-09-2018 | 8.80 | 9.05 | 8.50 | 8.95 | 0.15 | 1.70 | 2,897,102 | 25,394 |
| 11-09-2018 | 8.80 | 8.90 | 8.75 | 8.80 | 0.00 | 0.00 | 675,300 | 5,959 |
| 10-09-2018 | 8.80 | 8.90 | 8.75 | 8.80 | 0.00 | 0.00 | 760,800 | 6,708 |
| 07-09-2018 | 8.95 | 9.00 | 8.80 | 8.80 | -0.10 | -1.12 | 650,000 | 5,762 |
| 06-09-2018 | 8.85 | 9.00 | 8.80 | 8.90 | 0.05 | 0.56 | 566,200 | 5,016 |
| 05-09-2018 | 9.10 | 9.15 | 8.85 | 8.85 | -0.25 | -2.75 | 1,703,100 | 15,219 |
| 04-09-2018 | 9.05 | 9.25 | 9.05 | 9.10 | 0.05 | 0.55 | 1,837,500 | 16,793 |
| 03-09-2018 | 9.10 | 9.15 | 9.00 | 9.05 | -0.05 | -0.55 | 697,000 | 6,325 |
| 31-08-2018 | 9.25 | 9.40 | 9.05 | 9.10 | -0.15 | -1.62 | 5,094,312 | 47,110 |
| 30-08-2018 | 9.05 | 9.30 | 9.00 | 9.25 | 0.25 | 2.78 | 5,336,100 | 48,823 |
| 29-08-2018 | 8.85 | 9.05 | 8.85 | 9.00 | 0.15 | 1.69 | 2,709,806 | 24,251 |
| 28-08-2018 | 8.85 | 8.95 | 8.80 | 8.85 | 0.05 | 0.57 | 1,634,110 | 14,511 |
| 27-08-2018 | 8.85 | 8.95 | 8.75 | 8.80 | -0.05 | -0.56 | 764,556 | 6,748 |
| 24-08-2018 | 8.90 | 8.95 | 8.80 | 8.85 | -0.05 | -0.56 | 1,207,600 | 10,717 |
| 23-08-2018 | 8.90 | 8.95 | 8.80 | 8.90 | 0.05 | 0.56 | 482,401 | 4,286 |
| 22-08-2018 | 8.80 | 8.90 | 8.75 | 8.85 | -0.25 | -2.75 | 802,400 | 7,083 |
แสดง ราคาหุ้น “ FSMART “ ย้อนหลัง บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
