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) |
|---|---|---|---|---|---|---|---|---|
| 26/04/2561 | 10.10 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 1,094,416 | 10,995.02 |
| 25/04/2561 | 10.20 | 10.30 | 10.00 | 10.00 | -0.20 | -1.96 | 1,420,501 | 14,342.25 |
| 24/04/2561 | 10.50 | 10.50 | 10.20 | 10.20 | -0.20 | -1.92 | 1,231,101 | 12,698.86 |
| 23/04/2561 | 10.30 | 10.70 | 10.20 | 10.40 | +0.20 | +1.96 | 4,262,810 | 44,524.65 |
| 20/04/2561 | 10.30 | 10.40 | 10.10 | 10.20 | -0.10 | -0.97 | 727,320 | 7,451.90 |
| 19/04/2561 | 10.20 | 10.30 | 10.10 | 10.30 | +0.10 | +0.98 | 1,671,210 | 17,145.09 |
| 18/04/2561 | 10.30 | 10.40 | 10.00 | 10.20 | -0.10 | -0.97 | 2,807,525 | 28,589.37 |
| 17/04/2561 | 9.95 | 10.30 | 9.95 | 10.30 | +0.35 | +3.52 | 3,810,650 | 38,584.63 |
| 12/04/2561 | 9.95 | 10.00 | 9.80 | 9.95 | 0.00 | 0.00 | 1,351,500 | 13,389.39 |
| 11/04/2561 | 10.10 | 10.20 | 9.90 | 9.95 | -0.15 | -1.49 | 1,518,310 | 15,138.13 |
| 10/04/2561 | 10.10 | 10.20 | 9.85 | 10.10 | +0.10 | +1.00 | 2,626,830 | 26,221.49 |
| 09/04/2561 | 9.75 | 10.20 | 9.70 | 10.00 | +0.25 | +2.56 | 4,347,171 | 43,184.49 |
| 05/04/2561 | 9.90 | 9.95 | 9.70 | 9.75 | -0.10 | -1.02 | 2,329,598 | 22,801.28 |
| 04/04/2561 | 10.10 | 10.20 | 9.85 | 9.85 | -0.25 | -2.48 | 3,084,501 | 30,643.02 |
| 03/04/2561 | 10.10 | 10.40 | 9.95 | 10.10 | -0.20 | -1.94 | 4,057,601 | 41,126.54 |
| 02/04/2561 | 10.70 | 10.80 | 10.20 | 10.30 | -0.50 | -4.63 | 8,731,559 | 91,261.32 |
| 30/03/2561 | 10.00 | 10.80 | 10.00 | 10.80 | +1.00 | +10.20 | 25,568,117 | 266,125.53 |
| 29/03/2561 | 9.60 | 9.90 | 9.45 | 9.80 | -0.60 | -5.77 | 24,269,537 | 234,464.42 |
| 28/03/2561 | 11.40 | 11.40 | 10.30 | 10.40 | -1.30 | -11.11 | 30,715,460 | 331,748.38 |
| 27/03/2561 | 12.10 | 12.40 | 11.70 | 11.70 | -0.30 | -2.50 | 12,578,127 | 152,163.39 |
| 26/03/2561 | 11.30 | 12.00 | 11.30 | 12.00 | +0.70 | +6.19 | 12,284,297 | 144,806.66 |
| 23/03/2561 | 10.80 | 11.40 | 10.80 | 11.30 | +0.40 | +3.67 | 6,754,631 | 75,617.66 |
| 22/03/2561 | 10.80 | 11.10 | 10.80 | 10.90 | +0.20 | +1.87 | 2,828,900 | 30,918.42 |
| 21/03/2561 | 10.90 | 11.00 | 10.70 | 10.70 | -0.10 | -0.93 | 4,251,100 | 46,073.64 |
| 20/03/2561 | 10.90 | 11.20 | 10.80 | 10.80 | -0.20 | -1.82 | 1,689,700 | 18,526.67 |
| 19/03/2561 | 10.80 | 11.10 | 10.80 | 11.00 | -0.10 | -0.90 | 3,324,406 | 36,297.31 |
| 16/03/2561 | 11.30 | 11.40 | 11.10 | 11.10 | -0.20 | -1.77 | 4,608,109 | 51,653.98 |
| 15/03/2561 | 11.50 | 11.60 | 11.20 | 11.30 | -0.10 | -0.88 | 5,798,504 | 66,053.18 |
| 14/03/2561 | 11.40 | 11.60 | 11.20 | 11.40 | +0.20 | +1.79 | 10,307,620 | 117,466.67 |
| 13/03/2561 | 10.90 | 11.30 | 10.80 | 11.20 | +0.40 | +3.70 | 8,443,766 | 93,265.44 |
| 12/03/2561 | 10.90 | 11.00 | 10.70 | 10.80 | 0.00 | 0.00 | 5,170,661 | 56,075.88 |
| 09/03/2561 | 11.10 | 11.30 | 10.80 | 10.80 | -0.20 | -1.82 | 8,321,501 | 91,485.26 |
| 08/03/2561 | 10.90 | 11.20 | 10.80 | 11.00 | +0.20 | +1.85 | 5,616,210 | 61,539.53 |
| 07/03/2561 | 11.00 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 5,688,200 | 62,010.16 |
| 06/03/2561 | 10.80 | 11.20 | 10.80 | 11.00 | +0.30 | +2.80 | 6,597,100 | 72,424.45 |
| 05/03/2561 | 11.20 | 11.30 | 10.70 | 10.70 | -0.40 | -3.60 | 6,446,502 | 70,876.14 |
| 02/03/2561 | 11.10 | 11.30 | 10.90 | 11.10 | 0.00 | 0.00 | 5,424,768 | 60,238.77 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
