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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2561 | 8.65 | 8.80 | 8.65 | 8.70 | +0.05 | +0.58 | 770,300 | 6,690.85 |
| 20/09/2561 | 8.75 | 8.75 | 8.65 | 8.65 | -0.05 | -0.57 | 635,800 | 5,543.32 |
| 19/09/2561 | 8.80 | 8.85 | 8.70 | 8.70 | -0.05 | -0.57 | 1,207,101 | 10,575.55 |
| 18/09/2561 | 8.65 | 8.80 | 8.65 | 8.75 | +0.10 | +1.16 | 622,200 | 5,427.85 |
| 17/09/2561 | 8.80 | 8.85 | 8.60 | 8.65 | -0.15 | -1.70 | 1,355,650 | 11,820.52 |
| 14/09/2561 | 9.00 | 9.00 | 8.80 | 8.80 | -0.15 | -1.68 | 524,600 | 4,661.82 |
| 13/09/2561 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 740,107 | 6,594.72 |
| 12/09/2561 | 8.80 | 9.05 | 8.50 | 8.95 | +0.15 | +1.70 | 2,897,102 | 25,393.55 |
| 11/09/2561 | 8.80 | 8.90 | 8.75 | 8.80 | 0.00 | 0.00 | 675,300 | 5,958.79 |
| 10/09/2561 | 8.80 | 8.90 | 8.75 | 8.80 | 0.00 | 0.00 | 760,800 | 6,707.94 |
| 07/09/2561 | 8.95 | 9.00 | 8.80 | 8.80 | -0.10 | -1.12 | 650,000 | 5,762.26 |
| 06/09/2561 | 8.85 | 9.00 | 8.80 | 8.90 | +0.05 | +0.56 | 566,200 | 5,015.86 |
| 05/09/2561 | 9.10 | 9.15 | 8.85 | 8.85 | -0.25 | -2.75 | 1,703,100 | 15,219.24 |
| 04/09/2561 | 9.05 | 9.25 | 9.05 | 9.10 | +0.05 | +0.55 | 1,837,500 | 16,792.65 |
| 03/09/2561 | 9.10 | 9.15 | 9.00 | 9.05 | -0.05 | -0.55 | 697,000 | 6,324.73 |
| 31/08/2561 | 9.25 | 9.40 | 9.05 | 9.10 | -0.15 | -1.62 | 5,094,312 | 47,110.22 |
| 30/08/2561 | 9.05 | 9.30 | 9.00 | 9.25 | +0.25 | +2.78 | 5,336,100 | 48,823.22 |
| 29/08/2561 | 8.85 | 9.05 | 8.85 | 9.00 | +0.15 | +1.69 | 2,709,806 | 24,251.35 |
| 28/08/2561 | 8.85 | 8.95 | 8.80 | 8.85 | +0.05 | +0.57 | 1,634,110 | 14,510.93 |
| 27/08/2561 | 8.85 | 8.95 | 8.75 | 8.80 | -0.05 | -0.56 | 764,556 | 6,748.18 |
| 24/08/2561 | 8.90 | 8.95 | 8.80 | 8.85 | -0.05 | -0.56 | 1,207,600 | 10,716.57 |
| 23/08/2561 | 8.90 | 8.95 | 8.80 | 8.90 | +0.05 | +0.56 | 482,401 | 4,286.42 |
| 22/08/2561 | 8.80 | 8.90 | 8.75 | 8.85 | -0.25 | -2.75 | 802,400 | 7,083.35 |
| 21/08/2561 | 9.10 | 9.15 | 9.00 | 9.10 | -0.05 | -0.55 | 1,620,700 | 14,706.40 |
| 20/08/2561 | 9.15 | 9.20 | 9.05 | 9.15 | 0.00 | 0.00 | 753,000 | 6,885.95 |
| 17/08/2561 | 8.95 | 9.15 | 8.95 | 9.15 | +0.20 | +2.23 | 1,011,518 | 9,167.07 |
| 16/08/2561 | 9.00 | 9.00 | 8.90 | 8.95 | +0.05 | +0.56 | 1,179,500 | 10,551.96 |
| 15/08/2561 | 8.80 | 9.00 | 8.80 | 8.90 | +0.15 | +1.71 | 738,700 | 6,567.35 |
| 14/08/2561 | 8.85 | 8.90 | 8.70 | 8.75 | -0.15 | -1.69 | 1,925,601 | 16,966.51 |
| 10/08/2561 | 9.35 | 9.45 | 8.80 | 8.90 | -0.25 | -2.73 | 5,516,119 | 49,993.20 |
| 09/08/2561 | 9.30 | 9.30 | 9.15 | 9.15 | -0.15 | -1.61 | 601,700 | 5,533.15 |
| 08/08/2561 | 9.20 | 9.40 | 9.20 | 9.30 | +0.10 | +1.09 | 477,208 | 4,422.52 |
| 07/08/2561 | 9.15 | 9.35 | 9.05 | 9.20 | +0.15 | +1.66 | 708,401 | 6,497.30 |
| 06/08/2561 | 9.40 | 9.40 | 9.05 | 9.05 | -0.25 | -2.69 | 775,817 | 7,128.80 |
| 03/08/2561 | 9.35 | 9.50 | 9.30 | 9.30 | 0.00 | 0.00 | 918,300 | 8,616.13 |
| 02/08/2561 | 9.40 | 9.45 | 9.25 | 9.30 | -0.20 | -2.11 | 903,713 | 8,453.59 |
| 01/08/2561 | 9.00 | 9.90 | 8.90 | 9.50 | +0.65 | +7.34 | 6,001,115 | 56,415.88 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
