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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2563 | 7.40 | 7.45 | 7.20 | 7.20 | -0.20 | -2.70 | 954,032 | 6,947.01 |
| 27/11/2563 | 7.50 | 7.55 | 7.40 | 7.40 | 0.00 | 0.00 | 1,930,839 | 14,386.45 |
| 26/11/2563 | 7.35 | 7.40 | 7.25 | 7.40 | +0.20 | +2.78 | 1,442,801 | 10,561.26 |
| 25/11/2563 | 7.40 | 7.40 | 7.10 | 7.20 | -0.10 | -1.37 | 3,190,990 | 23,107.08 |
| 24/11/2563 | 7.00 | 7.35 | 6.90 | 7.30 | +0.35 | +5.04 | 4,958,177 | 35,488.90 |
| 23/11/2563 | 6.90 | 7.15 | 6.85 | 6.95 | +0.05 | +0.72 | 2,248,650 | 15,706.96 |
| 20/11/2563 | 6.95 | 6.95 | 6.85 | 6.90 | 0.00 | 0.00 | 524,715 | 3,616.86 |
| 19/11/2563 | 6.85 | 6.95 | 6.80 | 6.90 | +0.10 | +1.47 | 816,200 | 5,626.79 |
| 18/11/2563 | 6.80 | 6.85 | 6.75 | 6.80 | -0.05 | -0.73 | 956,861 | 6,492.43 |
| 17/11/2563 | 6.85 | 6.95 | 6.80 | 6.85 | -0.05 | -0.72 | 839,109 | 5,755.69 |
| 16/11/2563 | 6.95 | 7.00 | 6.85 | 6.90 | -0.05 | -0.72 | 699,330 | 4,835.78 |
| 13/11/2563 | 6.80 | 6.95 | 6.70 | 6.95 | -0.15 | -2.11 | 3,066,744 | 20,968.88 |
| 12/11/2563 | 7.00 | 7.10 | 6.90 | 7.10 | +0.15 | +2.16 | 1,678,118 | 11,810.43 |
| 11/11/2563 | 6.90 | 7.05 | 6.90 | 6.95 | +0.10 | +1.46 | 1,791,859 | 12,503.74 |
| 10/11/2563 | 7.05 | 7.05 | 6.85 | 6.85 | -0.20 | -2.84 | 2,949,722 | 20,495.40 |
| 09/11/2563 | 6.80 | 7.05 | 6.80 | 7.05 | +0.25 | +3.68 | 5,449,415 | 37,801.46 |
| 06/11/2563 | 6.75 | 6.90 | 6.70 | 6.80 | +0.05 | +0.74 | 3,857,410 | 26,162.26 |
| 05/11/2563 | 6.75 | 6.85 | 6.65 | 6.75 | +0.05 | +0.75 | 3,805,222 | 25,648.24 |
| 04/11/2563 | 6.75 | 6.85 | 6.65 | 6.70 | -0.10 | -1.47 | 1,546,375 | 10,413.42 |
| 03/11/2563 | 6.70 | 6.90 | 6.70 | 6.80 | +0.15 | +2.26 | 2,729,805 | 18,584.60 |
| 02/11/2563 | 6.80 | 6.90 | 6.60 | 6.65 | -0.15 | -2.21 | 2,641,760 | 17,640.75 |
| 30/10/2563 | 6.90 | 7.00 | 6.75 | 6.80 | -0.05 | -0.73 | 1,091,336 | 7,468.93 |
| 29/10/2563 | 6.95 | 6.95 | 6.75 | 6.85 | -0.15 | -2.14 | 1,170,900 | 8,019.18 |
| 28/10/2563 | 7.15 | 7.15 | 6.95 | 7.00 | -0.10 | -1.41 | 1,274,013 | 8,942.62 |
| 27/10/2563 | 7.10 | 7.20 | 7.00 | 7.10 | +0.10 | +1.43 | 2,295,213 | 16,222.94 |
| 26/10/2563 | 6.80 | 7.10 | 6.80 | 7.00 | +0.15 | +2.19 | 2,657,000 | 18,535.90 |
| 22/10/2563 | 7.00 | 7.10 | 6.75 | 6.85 | -0.15 | -2.14 | 2,169,432 | 14,893.13 |
| 21/10/2563 | 7.00 | 7.20 | 6.95 | 7.00 | -0.05 | -0.71 | 1,439,443 | 10,149.26 |
| 20/10/2563 | 6.95 | 7.10 | 6.90 | 7.05 | +0.05 | +0.71 | 1,102,600 | 7,730.50 |
| 19/10/2563 | 7.00 | 7.20 | 6.90 | 7.00 | -0.20 | -2.78 | 1,548,203 | 10,775.79 |
| 16/10/2563 | 7.25 | 7.35 | 6.90 | 7.20 | 0.00 | 0.00 | 3,908,013 | 27,576.74 |
| 15/10/2563 | 7.60 | 7.70 | 7.20 | 7.20 | -0.50 | -6.49 | 3,205,373 | 23,887.61 |
| 14/10/2563 | 7.70 | 7.85 | 7.60 | 7.70 | 0.00 | 0.00 | 2,493,003 | 19,181.78 |
| 12/10/2563 | 7.85 | 7.95 | 7.65 | 7.70 | 0.00 | 0.00 | 3,708,458 | 28,983.11 |
| 09/10/2563 | 8.10 | 8.20 | 7.60 | 7.70 | -0.35 | -4.35 | 5,445,397 | 42,313.78 |
| 08/10/2563 | 8.40 | 8.45 | 8.05 | 8.05 | -0.25 | -3.01 | 4,099,748 | 33,814.30 |
| 07/10/2563 | 8.10 | 8.45 | 8.10 | 8.30 | +0.15 | +1.84 | 8,213,301 | 68,417.72 |
| 06/10/2563 | 8.15 | 8.20 | 8.05 | 8.15 | +0.05 | +0.62 | 2,389,651 | 19,420.70 |
| 05/10/2563 | 8.15 | 8.30 | 8.05 | 8.10 | +0.05 | +0.62 | 5,417,246 | 44,283.80 |
| 02/10/2563 | 8.25 | 8.30 | 7.95 | 8.05 | -0.25 | -3.01 | 3,581,613 | 28,944.43 |
| 01/10/2563 | 8.30 | 8.35 | 8.10 | 8.30 | +0.05 | +0.61 | 2,826,719 | 23,189.89 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
