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) |
|---|---|---|---|---|---|---|---|---|
| 31/07/2563 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 2,502,037 | 16,229.59 |
| 30/07/2563 | 6.50 | 6.70 | 6.40 | 6.55 | +0.10 | +1.55 | 7,231,647 | 47,321.15 |
| 29/07/2563 | 6.15 | 6.60 | 6.15 | 6.45 | +0.35 | +5.74 | 7,907,055 | 51,134.14 |
| 24/07/2563 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 451,712 | 2,748.71 |
| 23/07/2563 | 6.10 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 232,500 | 1,429.64 |
| 22/07/2563 | 6.25 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 347,300 | 2,152.49 |
| 21/07/2563 | 6.30 | 6.35 | 6.20 | 6.25 | +0.05 | +0.81 | 601,540 | 3,784.07 |
| 20/07/2563 | 6.20 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 353,535 | 2,204.76 |
| 17/07/2563 | 6.15 | 6.30 | 6.15 | 6.20 | +0.05 | +0.81 | 950,600 | 5,931.53 |
| 16/07/2563 | 6.10 | 6.30 | 6.10 | 6.15 | +0.10 | +1.65 | 1,330,966 | 8,206.64 |
| 15/07/2563 | 6.05 | 6.15 | 6.05 | 6.05 | 0.00 | 0.00 | 333,706 | 2,033.72 |
| 14/07/2563 | 6.15 | 6.15 | 6.00 | 6.05 | 0.00 | 0.00 | 320,700 | 1,940.56 |
| 13/07/2563 | 6.15 | 6.20 | 6.05 | 6.05 | -0.05 | -0.82 | 380,543 | 2,331.27 |
| 10/07/2563 | 6.15 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 949,886 | 5,787.43 |
| 09/07/2563 | 6.10 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 692,605 | 4,250.12 |
| 08/07/2563 | 6.10 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 569,916 | 3,504.79 |
| 07/07/2563 | 6.20 | 6.25 | 6.15 | 6.15 | -0.05 | -0.81 | 504,618 | 3,131.90 |
| 03/07/2563 | 6.30 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 1,687,570 | 10,544.79 |
| 02/07/2563 | 6.30 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00 | 2,405,645 | 15,141.08 |
| 01/07/2563 | 6.25 | 6.30 | 6.15 | 6.30 | +0.10 | +1.61 | 307,013 | 1,918.24 |
| 30/06/2563 | 6.20 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 1,311,797 | 8,164.13 |
| 29/06/2563 | 6.05 | 6.30 | 6.05 | 6.20 | 0.00 | 0.00 | 1,369,974 | 8,408.08 |
| 26/06/2563 | 6.25 | 6.25 | 6.00 | 6.20 | 0.00 | 0.00 | 1,166,720 | 7,165.25 |
| 25/06/2563 | 6.10 | 6.20 | 5.90 | 6.20 | 0.00 | 0.00 | 2,461,382 | 14,828.28 |
| 24/06/2563 | 6.50 | 6.60 | 6.20 | 6.20 | -0.25 | -3.88 | 8,213,305 | 52,820.00 |
| 23/06/2563 | 6.20 | 6.50 | 6.20 | 6.45 | +0.25 | +4.03 | 8,151,835 | 52,037.45 |
| 22/06/2563 | 6.20 | 6.35 | 6.10 | 6.20 | +0.05 | +0.81 | 1,336,503 | 8,302.42 |
| 19/06/2563 | 6.20 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 376,960 | 2,317.09 |
| 18/06/2563 | 6.05 | 6.20 | 6.05 | 6.15 | +0.05 | +0.82 | 299,156 | 1,832.29 |
| 17/06/2563 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 262,946 | 1,604.59 |
| 16/06/2563 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 370,424 | 2,261.16 |
| 15/06/2563 | 6.15 | 6.20 | 6.05 | 6.10 | -0.05 | -0.81 | 1,100,052 | 6,722.97 |
| 12/06/2563 | 6.00 | 6.20 | 5.85 | 6.15 | 0.00 | 0.00 | 1,948,800 | 11,689.46 |
| 11/06/2563 | 6.20 | 6.30 | 6.05 | 6.15 | -0.15 | -2.38 | 3,735,786 | 23,048.38 |
| 10/06/2563 | 5.95 | 6.35 | 5.95 | 6.30 | +0.35 | +5.88 | 8,290,629 | 51,678.94 |
| 09/06/2563 | 6.10 | 6.20 | 5.95 | 5.95 | -0.10 | -1.65 | 1,551,831 | 9,442.80 |
| 08/06/2563 | 6.10 | 6.10 | 5.95 | 6.05 | -0.05 | -0.82 | 957,593 | 5,761.82 |
| 05/06/2563 | 6.10 | 6.15 | 5.95 | 6.10 | +0.05 | +0.83 | 1,106,735 | 6,672.78 |
| 04/06/2563 | 6.00 | 6.15 | 5.90 | 6.05 | +0.10 | +1.68 | 2,160,102 | 12,982.29 |
| 02/06/2563 | 5.90 | 5.95 | 5.80 | 5.95 | +0.05 | +0.85 | 519,608 | 3,055.24 |
| 01/06/2563 | 5.90 | 5.95 | 5.80 | 5.90 | +0.10 | +1.72 | 957,600 | 5,638.96 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
