ราคาหุ้นย้อนหลัง Q-CON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
6.35 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 7,500 | 10.21 | 6.30 | - |
28/04/69
|
6.35 | 6.30 unread messages | -0.05 | 6.40 | 6.00 | 254,300 | 10.13 | 6.35 | - |
27/04/69
|
6.30 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 3,400 | 10.21 | 6.30 | - |
24/04/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 13,300 | 10.13 | 6.35 | - |
23/04/69
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 31,700 | 10.13 | 6.35 | - |
22/04/69
|
6.35 | 6.35 unread messages | +0.05 | 6.35 | 6.30 | 35,800 | 10.21 | 6.30 | - |
21/04/69
|
6.35 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 61,900 | 10.13 | 6.35 | - |
20/04/69
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.30 | 18,900 | 10.13 | 6.35 | - |
17/04/69
|
6.35 | 6.35 unread messages | +0.05 | 6.40 | 6.30 | 152,200 | 10.21 | 6.30 | - |
10/04/69
|
6.35 | 6.35 unread messages | -0.05 | 6.40 | 6.30 | 65,600 | 10.21 | 6.30 | - |
09/04/69
|
6.45 | 6.40 unread messages | +0.05 | 6.45 | 6.30 | 47,700 | 10.29 | 6.25 | - |
08/04/69
|
6.30 | 6.35 unread messages | +0.05 | 6.40 | 6.30 | 87,100 | 10.21 | 6.30 | - |
07/04/69
|
6.40 | 6.30 unread messages | -0.10 | 6.40 | 6.30 | 54,200 | 10.13 | 6.35 | - |
03/04/69
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 11,800 | 10.29 | 6.25 | - |
02/04/69
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.30 | 22,000 | 10.21 | 6.30 | - |
01/04/69
|
6.35 | 6.35 unread messages | +0.05 | 6.45 | 6.35 | 32,100 | 10.21 | 6.30 | - |
31/03/69
|
6.35 | 6.30 unread messages | -0.05 | 6.35 | 6.25 | 213,800 | 10.13 | 6.35 | - |
30/03/69
|
6.45 | 6.35 unread messages | -0.10 | 6.50 | 6.35 | 225,100 | 10.21 | 6.30 | - |
27/03/69
|
6.45 | 6.45 unread messages | -0.15 | 6.50 | 6.40 | 133,300 | 10.37 | 6.20 | - |
26/03/69
|
6.60 | 6.60 unread messages | -0.75 | 6.65 | 6.55 | 277,500 | 10.61 | 6.06 | - |
25/03/69
|
7.15 | 7.35 unread messages | +0.20 | 7.35 | 7.15 | 393,300 | 11.82 | 5.44 | - |
24/03/69
|
7.20 | 7.15 unread messages | 0.00 | 7.25 | 7.15 | 126,000 | 11.49 | 5.59 | - |
23/03/69
|
7.10 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 133,800 | 11.49 | 5.59 | - |
20/03/69
|
7.15 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 119,700 | 11.49 | 5.59 | - |
19/03/69
|
7.20 | 7.15 unread messages | -0.05 | 7.30 | 7.15 | 248,000 | 11.49 | 5.59 | - |
18/03/69
|
7.15 | 7.20 unread messages | 0.00 | 7.25 | 7.15 | 164,600 | 11.57 | 5.56 | - |
17/03/69
|
7.20 | 7.20 unread messages | 0.00 | 7.25 | 7.10 | 64,800 | 11.57 | 5.56 | - |
16/03/69
|
7.25 | 7.20 unread messages | -0.10 | 7.30 | 7.20 | 49,900 | 11.74 | 5.48 | - |
13/03/69
|
7.30 | 7.30 unread messages | +0.05 | 7.35 | 7.25 | 101,900 | 11.74 | 5.48 | - |
12/03/69
|
7.25 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 60,800 | 11.66 | 5.52 | - |
11/03/69
|
7.15 | 7.30 unread messages | +0.20 | 7.30 | 7.15 | 134,600 | 11.74 | 5.48 | - |
10/03/69
|
7.00 | 7.10 unread messages | +0.10 | 7.10 | 7.00 | 57,400 | 11.41 | 5.63 | - |
09/03/69
|
6.85 | 7.00 unread messages | +0.05 | 7.00 | 6.80 | 114,800 | 11.25 | 5.71 | - |
06/03/69
|
6.80 | 6.95 unread messages | +0.10 | 6.95 | 6.80 | 100,300 | 11.17 | 5.76 | - |
05/03/69
|
6.75 | 6.85 unread messages | +0.05 | 6.85 | 6.70 | 163,700 | 11.01 | 5.84 | - |
04/03/69
|
6.85 | 6.80 unread messages | -0.15 | 6.85 | 6.55 | 291,700 | 10.93 | 5.88 | - |
02/03/69
|
7.15 | 6.95 unread messages | -0.30 | 7.15 | 6.90 | 229,000 | 11.17 | 5.76 | - |
27/02/69
|
7.30 | 7.25 unread messages | -0.05 | 7.30 | 7.20 | 84,600 | 11.66 | 5.52 | - |
26/02/69
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.20 | 84,800 | 11.74 | 5.48 | - |
25/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.40 | 7.25 | 305,900 | 11.66 | 5.52 | - |
24/02/69
|
7.25 | 7.25 unread messages | 0.00 | 7.25 | 7.15 | 49,600 | 11.66 | 5.52 | - |
23/02/69
|
7.35 | 7.25 unread messages | -0.05 | 7.35 | 7.20 | 118,000 | 11.66 | 5.52 | - |
20/02/69
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.30 | 66,600 | 11.74 | 5.48 | - |
19/02/69
|
7.20 | 7.35 unread messages | +0.10 | 7.35 | 7.20 | 160,100 | 11.82 | 5.44 | - |
18/02/69
|
7.20 | 7.25 unread messages | +0.05 | 7.35 | 7.20 | 169,000 | 11.66 | 5.52 | - |
17/02/69
|
7.15 | 7.20 unread messages | +0.10 | 7.30 | 7.05 | 360,600 | 11.57 | 5.56 | - |
16/02/69
|
7.15 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 86,500 | 11.41 | 5.63 | - |
13/02/69
|
7.15 | 7.10 unread messages | +0.05 | 7.20 | 7.10 | 157,000 | 11.41 | 5.63 | - |
12/02/69
|
7.00 | 7.05 unread messages | +0.10 | 7.10 | 6.95 | 315,100 | 11.33 | 5.67 | - |
11/02/69
|
6.95 | 6.95 unread messages | +0.05 | 7.05 | 6.95 | 212,600 | 11.17 | 5.76 | - |
10/02/69
|
6.75 | 6.90 unread messages | +0.15 | 6.95 | 6.75 | 536,400 | 11.09 | 5.80 | - |
09/02/69
|
6.65 | 6.75 unread messages | +0.20 | 6.80 | 6.55 | 541,800 | 10.85 | 5.93 | - |
06/02/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.50 | 36,000 | 9.03 | 9.92 | - |
05/02/69
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.50 | 25,800 | 8.96 | 10.00 | - |
04/02/69
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 54,300 | 8.96 | 10.00 | - |
03/02/69
|
6.45 | 6.50 unread messages | 0.00 | 6.55 | 6.40 | 41,400 | 8.96 | 10.00 | - |
02/02/69
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 25,900 | 8.96 | 10.00 | - |
30/01/69
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 18,000 | 8.96 | 10.00 | - |
29/01/69
|
6.50 | 6.50 unread messages | 0.00 | 6.50 | 6.50 | 13,800 | 8.96 | 10.00 | - |
28/01/69
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 9,200 | 8.96 | 10.00 | - |
27/01/69
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 35,800 | 8.96 | 10.00 | - |
26/01/69
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 24,800 | 8.96 | 10.00 | - |
23/01/69
|
6.45 | 6.50 unread messages | +0.05 | 6.50 | 6.45 | 12,100 | 8.96 | 10.00 | - |
22/01/69
|
6.40 | 6.45 unread messages | -0.10 | 6.55 | 6.40 | 47,500 | 8.89 | 10.08 | - |
21/01/69
|
6.40 | 6.55 unread messages | +0.05 | 6.60 | 6.40 | 29,400 | 9.03 | 9.92 | - |
20/01/69
|
6.35 | 6.50 unread messages | +0.05 | 6.50 | 6.35 | 35,900 | 8.96 | 10.00 | - |
19/01/69
|
6.45 | 6.45 unread messages | -0.05 | 6.45 | 6.35 | 314,700 | 8.89 | 10.08 | - |
16/01/69
|
6.40 | 6.50 unread messages | +0.05 | 6.50 | 6.40 | 34,300 | 8.96 | 10.00 | - |
15/01/69
|
6.35 | 6.45 unread messages | +0.05 | 6.45 | 6.35 | 11,000 | 8.89 | 10.08 | - |
14/01/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.35 | 128,600 | 8.82 | 10.16 | - |
13/01/69
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 19,300 | 8.82 | 10.16 | - |
12/01/69
|
6.45 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 61,100 | 8.89 | 10.08 | - |
09/01/69
|
6.45 | 6.50 unread messages | +0.05 | 6.55 | 6.45 | 28,300 | 8.96 | 10.00 | - |
08/01/69
|
6.50 | 6.45 unread messages | 0.00 | 6.50 | 6.45 | 9,300 | 8.89 | 10.08 | - |
07/01/69
|
6.50 | 6.45 unread messages | -0.05 | 6.55 | 6.45 | 35,300 | 8.89 | 10.08 | - |
06/01/69
|
6.55 | 6.50 unread messages | -0.05 | 6.55 | 6.30 | 27,900 | 8.96 | 10.00 | - |
05/01/69
|
6.40 | 6.55 unread messages | +0.05 | 6.60 | 6.40 | 26,300 | 9.03 | 9.92 | - |