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) |
|---|---|---|---|---|---|---|---|---|
| 30/10/2563 | 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 |
| 30/09/2563 | 8.45 | 8.55 | 8.25 | 8.25 | -0.20 | -2.37 | 3,154,692 | 26,344.76 |
| 29/09/2563 | 8.35 | 8.55 | 8.35 | 8.45 | +0.10 | +1.20 | 7,891,624 | 66,567.25 |
| 28/09/2563 | 8.55 | 8.60 | 8.25 | 8.35 | -0.10 | -1.18 | 6,321,139 | 52,740.44 |
| 25/09/2563 | 8.40 | 8.65 | 8.40 | 8.45 | +0.15 | +1.81 | 12,957,141 | 110,510.88 |
| 24/09/2563 | 8.25 | 8.40 | 8.10 | 8.30 | 0.00 | 0.00 | 8,997,371 | 74,407.25 |
| 23/09/2563 | 8.00 | 8.45 | 8.00 | 8.30 | +0.30 | +3.75 | 17,432,272 | 143,620.58 |
| 22/09/2563 | 7.90 | 8.10 | 7.80 | 8.00 | -0.05 | -0.62 | 8,650,918 | 68,959.62 |
| 21/09/2563 | 7.45 | 8.20 | 7.35 | 8.05 | +0.65 | +8.78 | 24,423,211 | 193,371.52 |
| 18/09/2563 | 7.60 | 7.60 | 7.30 | 7.40 | -0.20 | -2.63 | 3,749,931 | 27,809.66 |
| 17/09/2563 | 6.80 | 7.70 | 6.80 | 7.60 | +0.85 | +12.59 | 13,915,998 | 102,511.45 |
| 16/09/2563 | 6.65 | 6.90 | 6.60 | 6.75 | +0.15 | +2.27 | 2,148,950 | 14,533.30 |
| 15/09/2563 | 6.50 | 6.65 | 6.50 | 6.60 | +0.10 | +1.54 | 661,310 | 4,375.93 |
| 14/09/2563 | 6.60 | 6.65 | 6.50 | 6.50 | -0.10 | -1.52 | 865,177 | 5,650.78 |
| 11/09/2563 | 6.60 | 6.70 | 6.55 | 6.60 | -0.05 | -0.75 | 1,193,713 | 7,924.41 |
| 10/09/2563 | 6.70 | 6.85 | 6.60 | 6.65 | -0.10 | -1.48 | 1,884,801 | 12,620.61 |
| 09/09/2563 | 6.50 | 6.80 | 6.50 | 6.75 | +0.15 | +2.27 | 3,883,183 | 25,749.46 |
| 08/09/2563 | 6.90 | 6.90 | 6.55 | 6.60 | -0.30 | -4.35 | 5,428,627 | 36,291.44 |
| 03/09/2563 | 7.00 | 7.05 | 6.85 | 6.90 | -0.05 | -0.72 | 3,525,104 | 24,497.18 |
| 02/09/2563 | 6.60 | 7.00 | 6.55 | 6.95 | +0.35 | +5.30 | 7,253,545 | 49,601.91 |
| 01/09/2563 | 6.65 | 6.70 | 6.50 | 6.60 | -0.05 | -0.75 | 2,813,532 | 18,635.67 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
