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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 10.90 | 11.00 | 10.20 | 10.50 | -0.50 | -4.55 | 3,991,125 | 42,214.84 |
| 29/07/2564 | 11.10 | 11.40 | 10.90 | 11.00 | -0.10 | -0.90 | 2,834,333 | 31,434.11 |
| 27/07/2564 | 10.90 | 11.20 | 10.70 | 11.10 | +0.20 | +1.83 | 2,597,796 | 28,468.33 |
| 23/07/2564 | 11.00 | 11.30 | 10.80 | 10.90 | 0.00 | 0.00 | 3,155,224 | 34,675.86 |
| 22/07/2564 | 11.00 | 11.20 | 10.80 | 10.90 | 0.00 | 0.00 | 1,775,787 | 19,428.15 |
| 21/07/2564 | 10.90 | 11.30 | 10.70 | 10.90 | +0.10 | +0.93 | 5,470,998 | 60,168.92 |
| 20/07/2564 | 11.00 | 11.10 | 10.40 | 10.80 | -0.30 | -2.70 | 3,523,835 | 37,765.61 |
| 19/07/2564 | 10.70 | 11.30 | 10.70 | 11.10 | 0.00 | 0.00 | 2,641,291 | 29,008.67 |
| 16/07/2564 | 11.20 | 11.30 | 11.10 | 11.10 | -0.20 | -1.77 | 1,339,914 | 14,960.59 |
| 15/07/2564 | 11.70 | 11.70 | 11.20 | 11.30 | -0.30 | -2.59 | 2,001,520 | 22,865.45 |
| 14/07/2564 | 11.20 | 11.70 | 11.10 | 11.60 | +0.40 | +3.57 | 4,830,026 | 55,517.65 |
| 13/07/2564 | 11.10 | 11.50 | 11.00 | 11.20 | +0.20 | +1.82 | 2,657,234 | 29,932.30 |
| 12/07/2564 | 11.00 | 11.30 | 10.90 | 11.00 | +0.10 | +0.92 | 3,748,723 | 41,391.57 |
| 09/07/2564 | 10.80 | 11.10 | 10.40 | 10.90 | -0.10 | -0.91 | 9,113,880 | 97,967.67 |
| 08/07/2564 | 11.80 | 11.90 | 10.50 | 11.00 | -1.00 | -8.33 | 13,511,199 | 151,680.64 |
| 07/07/2564 | 11.90 | 12.70 | 11.90 | 12.00 | -0.10 | -0.83 | 11,660,959 | 142,723.16 |
| 06/07/2564 | 11.00 | 12.10 | 10.90 | 12.10 | +1.30 | +12.04 | 18,712,759 | 218,501.98 |
| 05/07/2564 | 11.20 | 11.20 | 10.80 | 10.80 | -0.30 | -2.70 | 5,926,476 | 65,243.04 |
| 02/07/2564 | 10.70 | 11.40 | 10.50 | 11.10 | +0.50 | +4.72 | 12,865,647 | 142,370.01 |
| 01/07/2564 | 10.40 | 10.70 | 10.30 | 10.60 | +0.20 | +1.92 | 2,174,530 | 22,826.96 |
| 30/06/2564 | 10.80 | 11.20 | 10.30 | 10.40 | -0.60 | -5.45 | 7,058,947 | 75,335.89 |
| 29/06/2564 | 10.20 | 11.10 | 10.10 | 11.00 | +0.70 | +6.80 | 9,984,640 | 105,954.99 |
| 28/06/2564 | 10.10 | 10.30 | 10.00 | 10.30 | +0.20 | +1.98 | 1,312,156 | 13,272.96 |
| 25/06/2564 | 10.10 | 10.60 | 9.95 | 10.10 | 0.00 | 0.00 | 4,681,847 | 48,078.56 |
| 24/06/2564 | 10.10 | 10.60 | 9.80 | 10.10 | 0.00 | 0.00 | 4,794,635 | 48,835.08 |
| 23/06/2564 | 10.10 | 10.20 | 9.95 | 10.10 | +0.10 | +1.00 | 1,421,761 | 14,281.50 |
| 22/06/2564 | 10.40 | 10.50 | 10.00 | 10.00 | -0.20 | -1.96 | 2,302,185 | 23,423.15 |
| 21/06/2564 | 9.85 | 10.40 | 9.85 | 10.20 | +0.10 | +0.99 | 3,614,726 | 36,772.37 |
| 18/06/2564 | 10.60 | 10.60 | 9.65 | 10.10 | -0.50 | -4.72 | 14,682,266 | 147,001.62 |
| 17/06/2564 | 11.30 | 11.50 | 10.20 | 10.60 | -0.80 | -7.02 | 10,353,068 | 111,805.41 |
| 16/06/2564 | 11.40 | 11.50 | 11.00 | 11.40 | +0.10 | +0.88 | 4,138,428 | 46,608.13 |
| 15/06/2564 | 11.10 | 11.80 | 10.90 | 11.30 | +0.20 | +1.80 | 12,461,637 | 142,190.94 |
| 14/06/2564 | 10.60 | 11.30 | 10.40 | 11.10 | +0.60 | +5.71 | 19,877,507 | 217,720.47 |
| 11/06/2564 | 10.30 | 10.70 | 10.10 | 10.50 | -0.10 | -0.94 | 6,840,945 | 70,881.45 |
| 10/06/2564 | 9.25 | 10.60 | 9.25 | 10.60 | +1.40 | +15.22 | 24,737,170 | 245,688.96 |
| 09/06/2564 | 9.15 | 9.45 | 9.15 | 9.20 | +0.05 | +0.55 | 3,157,394 | 29,388.56 |
| 08/06/2564 | 9.10 | 9.25 | 9.00 | 9.15 | 0.00 | 0.00 | 2,425,223 | 22,159.72 |
| 07/06/2564 | 9.10 | 9.45 | 9.00 | 9.15 | +0.20 | +2.23 | 10,767,273 | 99,592.38 |
| 04/06/2564 | 9.05 | 9.20 | 8.90 | 8.95 | +0.15 | +1.70 | 7,348,259 | 66,416.22 |
| 02/06/2564 | 8.20 | 9.70 | 8.10 | 8.80 | +0.65 | +7.98 | 57,445,746 | 523,216.34 |
| 01/06/2564 | 8.00 | 8.20 | 7.85 | 8.15 | +0.20 | +2.52 | 3,371,327 | 27,269.65 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
