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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2563 | 6.25 | 6.65 | 6.25 | 6.65 | +0.45 | +7.26 | 8,292,701 | 53,886.89 |
| 28/08/2563 | 6.15 | 6.30 | 6.15 | 6.20 | +0.05 | +0.81 | 970,113 | 6,038.80 |
| 27/08/2563 | 6.25 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 755,917 | 4,691.61 |
| 26/08/2563 | 6.25 | 6.25 | 6.20 | 6.25 | -0.30 | -4.58 | 694,748 | 4,330.19 |
| 25/08/2563 | 6.50 | 6.60 | 6.45 | 6.55 | +0.10 | +1.55 | 3,551,350 | 23,181.45 |
| 24/08/2563 | 6.45 | 6.50 | 6.40 | 6.45 | +0.10 | +1.57 | 827,623 | 5,352.18 |
| 21/08/2563 | 6.30 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 806,213 | 5,134.16 |
| 20/08/2563 | 6.35 | 6.35 | 6.25 | 6.35 | +0.05 | +0.79 | 612,513 | 3,863.67 |
| 19/08/2563 | 6.45 | 6.50 | 6.25 | 6.30 | -0.10 | -1.56 | 1,956,676 | 12,471.38 |
| 18/08/2563 | 6.40 | 6.45 | 6.35 | 6.40 | +0.05 | +0.79 | 1,518,892 | 9,713.36 |
| 17/08/2563 | 6.50 | 6.50 | 6.35 | 6.35 | -0.10 | -1.55 | 2,415,547 | 15,527.38 |
| 14/08/2563 | 6.50 | 6.55 | 6.35 | 6.45 | +0.10 | +1.57 | 2,039,844 | 13,148.76 |
| 13/08/2563 | 6.50 | 6.55 | 6.35 | 6.35 | -0.15 | -2.31 | 866,126 | 5,576.99 |
| 11/08/2563 | 6.70 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 989,370 | 6,498.45 |
| 10/08/2563 | 6.50 | 6.70 | 6.50 | 6.70 | +0.10 | +1.52 | 1,024,333 | 6,808.32 |
| 07/08/2563 | 6.40 | 6.60 | 6.35 | 6.60 | +0.30 | +4.76 | 1,568,568 | 10,193.54 |
| 06/08/2563 | 6.60 | 6.60 | 6.30 | 6.30 | -0.25 | -3.82 | 2,092,691 | 13,593.51 |
| 05/08/2563 | 6.55 | 6.70 | 6.50 | 6.55 | 0.00 | 0.00 | 2,489,175 | 16,457.15 |
| 04/08/2563 | 6.70 | 6.80 | 6.55 | 6.55 | -0.05 | -0.76 | 6,677,843 | 44,700.04 |
| 03/08/2563 | 6.50 | 6.65 | 6.45 | 6.60 | +0.15 | +2.33 | 2,550,739 | 16,745.05 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
