ราคาหุ้นย้อนหลัง Q-CON
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.90 | 7.40 unread messages | -0.40 | 7.90 | 7.40 | 88,700 | 5.88 | 8.78 | - |
10/04/68
|
7.70 | 7.80 unread messages | +0.15 | 8.10 | 7.50 | 251,300 | 6.19 | 8.33 | - |
09/04/68
|
6.85 | 7.65 unread messages | +0.65 | 7.85 | 6.85 | 161,300 | 6.07 | 8.50 | - |
08/04/68
|
7.00 | 7.00 unread messages | -0.20 | 7.15 | 6.90 | 374,900 | 5.56 | 9.29 | - |
04/04/68
|
7.50 | 7.20 unread messages | -0.35 | 7.50 | 7.15 | 337,400 | 5.72 | 9.03 | - |
03/04/68
|
7.80 | 7.55 unread messages | -0.25 | 7.80 | 7.50 | 332,200 | 6.00 | 8.61 | - |
02/04/68
|
7.90 | 7.80 unread messages | -0.10 | 7.95 | 7.80 | 110,600 | 6.19 | 8.33 | - |
01/04/68
|
8.05 | 7.90 unread messages | -0.15 | 8.05 | 7.85 | 331,200 | 6.27 | 8.23 | - |
31/03/68
|
8.05 | 8.05 unread messages | 0.00 | 8.25 | 8.05 | 353,100 | 6.39 | 8.07 | - |
28/03/68
|
8.25 | 8.05 unread messages | -0.20 | 8.25 | 8.00 | 352,200 | 6.39 | 8.07 | - |
27/03/68
|
8.30 | 8.25 unread messages | -1.25 | 8.45 | 8.25 | 1,182,300 | 6.55 | 7.88 | - |
26/03/68
|
9.45 | 9.50 unread messages | +0.05 | 9.55 | 9.40 | 757,100 | 7.54 | 6.84 | - |
25/03/68
|
9.60 | 9.45 unread messages | -0.10 | 9.60 | 9.45 | 358,000 | 7.50 | 6.88 | - |
24/03/68
|
9.60 | 9.55 unread messages | 0.00 | 9.60 | 9.50 | 320,600 | 7.58 | 6.81 | - |
21/03/68
|
9.65 | 9.55 unread messages | -0.05 | 9.65 | 9.50 | 173,500 | 7.58 | 6.81 | - |
20/03/68
|
9.55 | 9.60 unread messages | +0.15 | 9.65 | 9.45 | 285,800 | 7.62 | 6.77 | - |
19/03/68
|
9.30 | 9.45 unread messages | +0.10 | 9.45 | 9.30 | 167,700 | 7.50 | 6.88 | - |
18/03/68
|
9.20 | 9.35 unread messages | +0.10 | 9.35 | 9.20 | 143,600 | 7.42 | 6.95 | - |
17/03/68
|
9.15 | 9.25 unread messages | +0.10 | 9.25 | 9.15 | 141,100 | 7.35 | 7.03 | - |
14/03/68
|
9.10 | 9.15 unread messages | +0.10 | 9.20 | 9.05 | 245,000 | 7.27 | 7.10 | - |
13/03/68
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 78,000 | 7.19 | 7.18 | - |
12/03/68
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 80,300 | 7.23 | 7.14 | - |
11/03/68
|
9.10 | 9.10 unread messages | +0.05 | 9.15 | 9.05 | 83,600 | 7.23 | 7.14 | - |
10/03/68
|
9.15 | 9.05 unread messages | -0.05 | 9.15 | 9.05 | 108,000 | 7.19 | 7.18 | - |
07/03/68
|
9.15 | 9.10 unread messages | +0.10 | 9.15 | 9.05 | 22,600 | 7.23 | 7.14 | - |
06/03/68
|
9.05 | 9.00 unread messages | -0.10 | 9.10 | 9.00 | 150,200 | 7.15 | 7.22 | - |
05/03/68
|
9.05 | 9.10 unread messages | +0.10 | 9.15 | 9.00 | 98,600 | 7.23 | 7.14 | - |
04/03/68
|
9.05 | 9.00 unread messages | -0.05 | 9.15 | 9.00 | 227,500 | 7.15 | 7.22 | - |
03/03/68
|
9.20 | 9.05 unread messages | -0.10 | 9.20 | 9.05 | 130,300 | 7.19 | 7.18 | - |
28/02/68
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.00 | 155,100 | 7.27 | 7.10 | - |
27/02/68
|
9.10 | 9.10 unread messages | -0.10 | 9.15 | 9.10 | 94,300 | 7.23 | 7.14 | - |
26/02/68
|
9.20 | 9.20 unread messages | +0.10 | 9.20 | 9.10 | 91,900 | 7.31 | 7.07 | - |
25/02/68
|
9.20 | 9.10 unread messages | -0.15 | 9.20 | 9.10 | 192,500 | 7.23 | 7.14 | - |
24/02/68
|
9.40 | 9.25 unread messages | -0.10 | 9.40 | 9.20 | 151,700 | 7.35 | 7.03 | - |
21/02/68
|
9.30 | 9.35 unread messages | 0.00 | 9.35 | 9.25 | 47,500 | 7.42 | 6.95 | - |
20/02/68
|
9.45 | 9.35 unread messages | -0.10 | 9.45 | 9.15 | 354,900 | 7.42 | 6.95 | - |
19/02/68
|
9.15 | 9.45 unread messages | +0.25 | 9.45 | 9.15 | 136,400 | 7.50 | 6.88 | - |
18/02/68
|
9.15 | 9.20 unread messages | +0.10 | 9.25 | 9.15 | 150,800 | 7.31 | 7.07 | - |
17/02/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 186,000 | 7.23 | 7.14 | - |
14/02/68
|
9.15 | 9.10 unread messages | 0.00 | 9.15 | 9.10 | 128,600 | 7.23 | 7.14 | - |
13/02/68
|
9.20 | 9.10 unread messages | +0.05 | 9.20 | 9.10 | 133,900 | 7.23 | 7.14 | - |
11/02/68
|
9.15 | 9.05 unread messages | +0.05 | 9.15 | 9.00 | 251,300 | 7.19 | 7.18 | - |
10/02/68
|
8.80 | 9.00 unread messages | +0.20 | 9.15 | 8.80 | 523,900 | 7.15 | 7.22 | - |
07/02/68
|
8.90 | 8.80 unread messages | 0.00 | 9.00 | 8.75 | 468,000 | 6.99 | 7.39 | - |
06/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 132,700 | 5.63 | 11.36 | - |
05/02/68
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.75 | 44,300 | 5.63 | 11.36 | - |
04/02/68
|
8.85 | 8.80 unread messages | -0.05 | 8.90 | 8.75 | 62,800 | 5.63 | 11.36 | - |
03/02/68
|
8.75 | 8.85 unread messages | 0.00 | 8.90 | 8.65 | 171,800 | 5.66 | 11.30 | - |
31/01/68
|
9.00 | 8.85 unread messages | -0.15 | 9.00 | 8.80 | 187,300 | 5.66 | 11.30 | - |
30/01/68
|
9.00 | 9.00 unread messages | +0.05 | 9.00 | 8.95 | 40,100 | 5.76 | 11.11 | - |
29/01/68
|
9.00 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 83,700 | 5.72 | 11.17 | - |
28/01/68
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 14,100 | 5.76 | 11.11 | - |
27/01/68
|
8.95 | 9.00 unread messages | 0.00 | 9.00 | 8.95 | 50,200 | 5.76 | 11.11 | - |
24/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 37,000 | 5.76 | 11.11 | - |
23/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 8.90 | 30,500 | 5.76 | 11.11 | - |
22/01/68
|
8.95 | 9.00 unread messages | +0.05 | 9.05 | 8.95 | 44,800 | 5.76 | 11.11 | - |
21/01/68
|
8.85 | 8.95 unread messages | +0.15 | 8.95 | 8.85 | 38,100 | 5.72 | 11.17 | - |
20/01/68
|
9.00 | 8.80 unread messages | +0.10 | 9.00 | 8.80 | 126,700 | 5.63 | 11.36 | - |
17/01/68
|
8.80 | 8.70 unread messages | -0.15 | 8.85 | 8.60 | 174,300 | 5.56 | 11.49 | - |
16/01/68
|
8.80 | 8.85 unread messages | 0.00 | 8.85 | 8.75 | 14,400 | 5.66 | 11.30 | - |
15/01/68
|
8.80 | 8.85 unread messages | +0.05 | 8.85 | 8.70 | 76,500 | 5.66 | 11.30 | - |
14/01/68
|
8.90 | 8.80 unread messages | -0.10 | 8.90 | 8.70 | 176,600 | 5.63 | 11.36 | - |
13/01/68
|
8.85 | 8.90 unread messages | 0.00 | 9.00 | 8.75 | 96,800 | 5.69 | 11.24 | - |
10/01/68
|
8.75 | 8.90 unread messages | +0.10 | 8.90 | 8.75 | 71,700 | 5.69 | 11.24 | - |
09/01/68
|
9.00 | 8.80 unread messages | -0.15 | 9.05 | 8.80 | 186,500 | 5.63 | 11.36 | - |
08/01/68
|
9.00 | 8.95 unread messages | -0.05 | 9.05 | 8.95 | 26,100 | 5.72 | 11.17 | - |
07/01/68
|
9.00 | 9.00 unread messages | +0.05 | 9.05 | 8.90 | 42,600 | 5.76 | 11.11 | - |
06/01/68
|
9.00 | 8.95 unread messages | -0.10 | 9.05 | 8.95 | 105,000 | 5.72 | 11.17 | - |
03/01/68
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 8.95 | 125,500 | 5.79 | 11.05 | - |
02/01/68
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.00 | 36,900 | 5.79 | 11.05 | - |