-->

FSMART 7 ( 0.00 0.00% )

บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ FSMART “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-02-20197.407.457.357.40 0.00 0.001,021,8017,560
22-02-20197.457.457.307.40 -0.10 -1.331,216,9009,007
21-02-20197.407.507.357.50 0.05 0.67874,5126,501
20-02-20197.407.457.357.45 0.10 1.36446,8003,309
18-02-20197.307.357.257.35 0.05 0.68854,7456,248
15-02-20197.307.357.257.30 0.00 0.001,997,80014,569
14-02-20197.407.407.257.30 0.00 0.00449,6303,283
13-02-20197.207.507.107.30 0.10 1.391,761,62212,896
12-02-20197.157.207.107.20 0.10 1.41387,6882,767
11-02-20197.207.207.107.10 -0.10 -1.39586,9114,183
08-02-20197.207.207.057.20 0.00 0.00818,9015,851
07-02-20197.257.307.157.20 -0.05 -0.69277,6111,995
06-02-20197.257.307.157.25 0.00 0.00617,8244,448
05-02-20197.257.257.107.25 0.00 0.001,233,6288,842
04-02-20197.307.407.207.25 -0.05 -0.681,252,3009,099
01-02-20197.307.357.157.30 0.05 0.692,750,00019,995
31-01-20197.157.357.057.25 0.20 2.841,591,00011,530
30-01-20197.207.207.007.05 0.05 0.71628,1164,443
29-01-20196.907.056.907.00 0.20 2.94799,3305,585
28-01-20196.606.806.506.80 0.30 4.621,231,6868,214
25-01-20196.656.656.456.50 0.00 0.00581,6543,796
24-01-20196.406.556.406.50 0.20 3.17590,4053,817
23-01-20196.056.456.056.30 0.30 5.001,132,2207,082
22-01-20195.956.005.906.00 0.05 0.84434,5002,590
21-01-20195.956.005.905.95 0.00 0.001,311,8017,808
18-01-20195.956.055.956.00 0.05 0.84330,9001,984
17-01-20196.006.055.955.95 -0.05 -0.83224,9001,350
16-01-20196.056.055.956.00 0.00 0.00726,8004,349
15-01-20196.056.055.956.00 0.00 0.00591,9003,550
14-01-20196.156.155.956.00 -0.05 -0.83644,8643,861
11-01-20195.956.055.856.05 0.10 1.68572,4003,421
10-01-20196.006.005.855.95 0.00 0.00315,3091,861
09-01-20196.056.055.956.00 0.00 0.00292,1001,759
08-01-20195.956.155.906.00 0.10 1.691,522,3009,147
07-01-20195.906.005.855.90 0.05 0.85495,5012,935
04-01-20195.855.905.755.85 0.00 0.00867,7015,060
03-01-20195.906.005.755.85 0.00 0.001,817,20110,646
02-01-20195.806.055.705.85 0.00 0.002,116,20112,422
28-12-20185.655.855.555.85 0.30 5.411,242,2007,061
27-12-20185.655.805.505.55 0.00 0.002,218,70012,483
26-12-20185.605.655.355.55 0.05 0.911,277,1817,012
25-12-20185.856.055.405.50 -0.30 -5.174,414,10025,017
24-12-20185.806.055.605.80 0.20 3.572,425,60514,091
21-12-20185.405.605.405.60 0.10 1.822,981,20016,439
20-12-20185.555.605.355.50 0.00 0.001,675,0009,186
19-12-20185.405.705.255.50 0.20 3.773,606,90019,792
18-12-20186.006.005.155.30 -0.70 -11.673,434,11418,984
17-12-20186.106.155.906.00 -0.10 -1.64407,8002,456
14-12-20186.356.406.006.10 -0.25 -3.94817,1005,027

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