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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2564 | 9.50 | 9.55 | 8.95 | 9.00 | -0.55 | -5.76 | 3,514,817 | 32,238.10 |
| 30/03/2564 | 9.40 | 9.80 | 9.35 | 9.55 | +0.20 | +2.14 | 5,777,172 | 55,356.77 |
| 29/03/2564 | 9.05 | 9.50 | 9.05 | 9.35 | +0.25 | +2.75 | 3,645,081 | 33,956.69 |
| 26/03/2564 | 8.90 | 9.10 | 8.85 | 9.10 | +0.30 | +3.41 | 2,842,412 | 25,494.93 |
| 25/03/2564 | 9.00 | 9.10 | 8.80 | 8.80 | -0.20 | -2.22 | 1,457,293 | 12,983.75 |
| 24/03/2564 | 9.00 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00 | 1,223,023 | 11,003.21 |
| 23/03/2564 | 9.00 | 9.25 | 8.70 | 9.00 | 0.00 | 0.00 | 5,353,713 | 48,177.15 |
| 22/03/2564 | 9.05 | 9.15 | 8.95 | 9.00 | 0.00 | 0.00 | 2,850,271 | 25,748.29 |
| 19/03/2564 | 8.95 | 9.35 | 8.90 | 9.00 | +0.05 | +0.56 | 6,975,322 | 63,634.42 |
| 18/03/2564 | 9.05 | 9.15 | 8.85 | 8.95 | -0.15 | -1.65 | 3,371,813 | 30,180.81 |
| 17/03/2564 | 8.75 | 9.40 | 8.75 | 9.10 | +0.40 | +4.60 | 8,458,635 | 77,281.18 |
| 16/03/2564 | 8.50 | 8.80 | 8.40 | 8.70 | +0.15 | +1.75 | 7,110,856 | 61,233.74 |
| 15/03/2564 | 8.05 | 8.65 | 8.00 | 8.55 | +0.70 | +8.92 | 8,300,859 | 69,683.60 |
| 12/03/2564 | 7.65 | 7.85 | 7.65 | 7.85 | +0.20 | +2.61 | 1,740,140 | 13,547.01 |
| 11/03/2564 | 7.70 | 7.85 | 7.60 | 7.65 | 0.00 | 0.00 | 2,267,903 | 17,456.71 |
| 10/03/2564 | 7.70 | 7.70 | 7.60 | 7.65 | 0.00 | 0.00 | 1,669,530 | 12,746.75 |
| 09/03/2564 | 7.55 | 7.70 | 7.50 | 7.65 | -0.25 | -3.16 | 3,250,243 | 24,665.39 |
| 08/03/2564 | 7.75 | 8.05 | 7.75 | 7.90 | +0.15 | +1.94 | 9,672,048 | 76,384.30 |
| 05/03/2564 | 7.65 | 7.85 | 7.60 | 7.75 | 0.00 | 0.00 | 4,398,364 | 34,070.32 |
| 04/03/2564 | 7.55 | 7.95 | 7.35 | 7.75 | +0.20 | +2.65 | 8,396,432 | 64,302.88 |
| 03/03/2564 | 7.05 | 7.65 | 7.05 | 7.55 | +0.50 | +7.09 | 14,965,799 | 110,591.43 |
| 02/03/2564 | 7.05 | 7.20 | 6.90 | 7.05 | 0.00 | 0.00 | 3,090,571 | 21,802.49 |
| 01/03/2564 | 7.00 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 2,581,656 | 18,111.12 |
| 25/02/2564 | 7.15 | 7.15 | 7.00 | 7.10 | 0.00 | 0.00 | 3,199,269 | 22,591.57 |
| 24/02/2564 | 7.20 | 7.25 | 7.05 | 7.10 | -0.05 | -0.70 | 821,087 | 5,866.05 |
| 23/02/2564 | 7.05 | 7.25 | 7.00 | 7.15 | +0.10 | +1.42 | 1,667,288 | 11,889.97 |
| 22/02/2564 | 7.15 | 7.25 | 7.00 | 7.05 | -0.15 | -2.08 | 1,647,557 | 11,682.86 |
| 19/02/2564 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00 | 0.00 | 1,234,611 | 8,868.65 |
| 18/02/2564 | 7.25 | 7.25 | 7.15 | 7.20 | -0.05 | -0.69 | 688,226 | 4,960.09 |
| 17/02/2564 | 7.25 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00 | 1,021,447 | 7,374.51 |
| 16/02/2564 | 7.20 | 7.35 | 7.15 | 7.25 | +0.05 | +0.69 | 1,629,123 | 11,776.93 |
| 15/02/2564 | 7.20 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 1,569,551 | 11,320.10 |
| 11/02/2564 | 7.20 | 7.30 | 7.10 | 7.25 | +0.05 | +0.69 | 837,403 | 6,012.63 |
| 10/02/2564 | 7.30 | 7.30 | 7.05 | 7.20 | -0.05 | -0.69 | 937,444 | 6,739.51 |
| 09/02/2564 | 7.40 | 7.40 | 7.20 | 7.25 | -0.10 | -1.36 | 1,489,412 | 10,906.74 |
| 08/02/2564 | 7.10 | 7.35 | 7.10 | 7.35 | +0.25 | +3.52 | 5,360,191 | 38,822.07 |
| 05/02/2564 | 7.00 | 7.15 | 6.95 | 7.10 | +0.10 | +1.43 | 1,419,735 | 10,031.63 |
| 04/02/2564 | 6.95 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 859,725 | 5,973.25 |
| 03/02/2564 | 7.05 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 876,036 | 6,132.79 |
| 02/02/2564 | 6.95 | 7.10 | 6.90 | 7.05 | +0.15 | +2.17 | 1,630,346 | 11,401.50 |
| 01/02/2564 | 6.85 | 6.95 | 6.80 | 6.90 | 0.00 | 0.00 | 616,741 | 4,236.62 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
