ข้อมูลรายบริษัท/หลักทรัพย์
FSMART : บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2564 | 12.70 | 13.20 | 12.70 | 13.00 | +0.10 | +0.78 | 4,580,955 | 59,317.36 |
| 26/11/2564 | 13.10 | 13.40 | 12.70 | 12.90 | -0.20 | -1.53 | 6,295,923 | 81,994.10 |
| 25/11/2564 | 12.80 | 13.30 | 12.60 | 13.10 | +0.50 | +3.97 | 7,023,859 | 91,164.85 |
| 24/11/2564 | 13.00 | 13.40 | 12.30 | 12.60 | -0.30 | -2.33 | 10,672,288 | 135,483.92 |
| 23/11/2564 | 12.90 | 13.20 | 12.90 | 12.90 | 0.00 | 0.00 | 3,165,479 | 41,317.35 |
| 22/11/2564 | 13.60 | 13.60 | 12.90 | 12.90 | -0.50 | -3.73 | 4,652,180 | 61,239.91 |
| 19/11/2564 | 12.50 | 13.60 | 12.40 | 13.40 | +0.90 | +7.20 | 15,634,206 | 205,495.13 |
| 18/11/2564 | 12.20 | 12.60 | 12.10 | 12.50 | +0.40 | +3.31 | 4,414,923 | 54,581.63 |
| 17/11/2564 | 12.50 | 12.90 | 11.90 | 12.10 | -0.40 | -3.20 | 12,697,917 | 156,482.84 |
| 16/11/2564 | 11.30 | 12.70 | 11.30 | 12.50 | +1.20 | +10.62 | 19,505,158 | 237,962.82 |
| 15/11/2564 | 11.20 | 11.40 | 10.90 | 11.30 | +0.20 | +1.80 | 3,061,916 | 34,136.61 |
| 12/11/2564 | 10.90 | 11.20 | 10.90 | 11.10 | 0.00 | 0.00 | 2,118,944 | 23,456.62 |
| 11/11/2564 | 11.00 | 11.40 | 11.00 | 11.10 | +0.10 | +0.91 | 2,006,529 | 22,366.00 |
| 10/11/2564 | 11.20 | 11.40 | 11.00 | 11.00 | -0.20 | -1.79 | 2,237,589 | 25,046.74 |
| 09/11/2564 | 11.00 | 11.40 | 11.00 | 11.20 | +0.20 | +1.82 | 3,638,900 | 40,684.09 |
| 08/11/2564 | 11.10 | 11.20 | 10.80 | 11.00 | 0.00 | 0.00 | 1,194,892 | 13,106.05 |
| 05/11/2564 | 10.90 | 11.20 | 10.80 | 11.00 | +0.20 | +1.85 | 1,164,225 | 12,828.52 |
| 04/11/2564 | 10.60 | 11.00 | 10.60 | 10.80 | +0.20 | +1.89 | 1,455,772 | 15,760.51 |
| 03/11/2564 | 10.90 | 11.00 | 10.60 | 10.60 | -0.30 | -2.75 | 3,696,089 | 39,725.14 |
| 02/11/2564 | 11.20 | 11.30 | 10.90 | 10.90 | -0.20 | -1.80 | 3,741,685 | 41,217.88 |
| 01/11/2564 | 11.30 | 11.60 | 11.00 | 11.10 | -0.10 | -0.89 | 2,973,990 | 33,588.63 |
| 29/10/2564 | 11.40 | 11.50 | 11.10 | 11.20 | -0.30 | -2.61 | 2,684,820 | 30,343.60 |
| 28/10/2564 | 11.10 | 11.90 | 11.00 | 11.50 | +0.50 | +4.55 | 12,054,133 | 138,508.93 |
| 27/10/2564 | 11.00 | 11.20 | 10.90 | 11.00 | +0.10 | +0.92 | 1,565,993 | 17,271.15 |
| 26/10/2564 | 11.00 | 11.10 | 10.80 | 10.90 | 0.00 | 0.00 | 1,287,548 | 14,072.58 |
| 25/10/2564 | 11.20 | 11.60 | 10.80 | 10.90 | -0.20 | -1.80 | 7,036,726 | 78,838.84 |
| 21/10/2564 | 10.80 | 11.10 | 10.80 | 11.10 | +0.30 | +2.78 | 3,616,307 | 39,736.07 |
| 20/10/2564 | 10.80 | 11.20 | 10.70 | 10.80 | 0.00 | 0.00 | 5,858,919 | 64,007.36 |
| 19/10/2564 | 10.70 | 10.80 | 10.60 | 10.80 | +0.10 | +0.93 | 701,095 | 7,514.76 |
| 18/10/2564 | 10.70 | 10.80 | 10.70 | 10.70 | +0.10 | +0.94 | 589,250 | 6,327.70 |
| 15/10/2564 | 10.80 | 11.00 | 10.60 | 10.60 | -0.20 | -1.85 | 784,818 | 8,452.13 |
| 14/10/2564 | 10.50 | 10.90 | 10.50 | 10.80 | +0.20 | +1.89 | 2,202,854 | 23,719.65 |
| 12/10/2564 | 10.70 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00 | 1,202,638 | 12,843.40 |
| 11/10/2564 | 10.70 | 10.80 | 10.60 | 10.60 | -0.10 | -0.93 | 703,644 | 7,521.37 |
| 08/10/2564 | 11.20 | 11.20 | 10.70 | 10.70 | -0.30 | -2.73 | 1,992,605 | 21,643.93 |
| 07/10/2564 | 10.90 | 11.30 | 10.80 | 11.00 | +0.20 | +1.85 | 3,769,464 | 41,863.43 |
| 06/10/2564 | 11.10 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 1,831,384 | 19,961.40 |
| 05/10/2564 | 10.70 | 11.10 | 10.60 | 11.00 | +0.30 | +2.80 | 2,162,207 | 23,591.00 |
| 04/10/2564 | 10.60 | 10.90 | 10.50 | 10.70 | +0.10 | +0.94 | 2,536,136 | 27,043.42 |
| 01/10/2564 | 10.40 | 10.70 | 10.40 | 10.60 | +0.20 | +1.92 | 1,275,056 | 13,480.49 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
