ราคาหุ้นย้อนหลัง QHHR
ตาราง ราคาหุ้นย้อนหลัง
7.4/5.25
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
27/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
24/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
23/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
21/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
20/05/67
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.50 | 0.00 |
17/05/67
|
6.60 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 120,900 | 0.00 | 8.50 | 0.00 |
16/05/67
|
6.55 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 230,400 | 0.00 | 8.50 | 0.00 |
15/05/67
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 92,700 | 0.00 | 8.44 | 0.00 |
14/05/67
|
6.55 | 6.65 unread messages | +0.05 | 6.65 | 6.55 | 102,100 | 0.00 | 8.44 | 0.00 |
13/05/67
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 69,200 | 0.00 | 8.50 | 0.00 |
10/05/67
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.60 | 5,500 | 0.00 | 8.50 | 0.00 |
09/05/67
|
6.60 | 6.60 unread messages | 0.00 | 6.65 | 6.55 | 14,400 | 0.00 | 8.50 | 0.00 |
08/05/67
|
6.60 | 6.60 unread messages | -0.15 | 6.65 | 6.60 | 72,400 | 0.00 | 8.50 | 0.00 |
07/05/67
|
6.70 | 6.75 unread messages | 0.00 | 6.75 | 6.70 | 89,400 | 0.00 | 8.31 | 0.00 |
03/05/67
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.65 | 55,000 | 0.00 | 8.31 | 0.00 |
02/05/67
|
6.60 | 6.70 unread messages | +0.10 | 6.70 | 6.60 | 42,800 | 0.00 | 8.37 | 0.00 |
30/04/67
|
6.60 | 6.60 unread messages | -0.05 | 6.65 | 6.55 | 285,200 | 0.00 | 8.50 | 0.00 |
29/04/67
|
6.60 | 6.65 unread messages | +0.10 | 6.70 | 6.60 | 589,000 | 0.00 | 8.44 | 0.00 |
26/04/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.55 | 100 | 0.00 | 8.56 | 0.00 |
25/04/67
|
6.50 | 6.55 unread messages | -0.05 | 6.55 | 6.50 | 48,200 | 0.00 | 8.56 | 0.00 |
24/04/67
|
6.55 | 6.60 unread messages | +0.10 | 6.60 | 6.50 | 28,800 | 0.00 | 8.50 | 0.00 |
23/04/67
|
6.55 | 6.50 unread messages | -0.10 | 6.55 | 6.50 | 7,300 | 0.00 | 8.63 | 0.00 |
22/04/67
|
6.55 | 6.60 unread messages | +0.10 | 6.60 | 6.50 | 23,300 | 0.00 | 8.50 | 0.00 |
19/04/67
|
6.50 | 6.50 unread messages | -0.05 | 6.50 | 6.45 | 41,900 | 0.00 | 8.63 | 0.00 |
18/04/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 6,300 | 0.00 | 8.56 | 0.00 |
17/04/67
|
6.50 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 29,400 | 0.00 | 8.56 | 0.00 |
11/04/67
|
6.50 | 6.55 unread messages | -0.05 | 6.55 | 6.50 | 8,600 | 0.00 | 8.56 | 0.00 |
10/04/67
|
6.50 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 22,100 | 0.00 | 8.50 | 0.00 |
09/04/67
|
6.50 | 6.60 unread messages | 0.00 | 6.60 | 6.45 | 39,100 | 0.00 | 8.50 | 0.00 |
05/04/67
|
6.50 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 3,300 | 0.00 | 8.50 | 0.00 |
04/04/67
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 8,100 | 0.00 | 8.50 | 0.00 |
02/04/67
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 197,600 | 0.00 | 8.50 | 0.00 |
01/04/67
|
6.50 | 6.60 unread messages | 0.00 | 6.60 | 6.50 | 19,300 | 0.00 | 8.50 | 0.00 |
29/03/67
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 10,600 | 0.00 | 8.50 | 0.00 |
28/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 56,700 | 0.00 | 8.56 | 0.00 |
27/03/67
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 57,000 | 0.00 | 8.56 | 0.00 |
26/03/67
|
6.60 | 6.55 unread messages | 0.00 | 6.60 | 6.50 | 51,200 | 0.00 | 8.56 | 0.00 |
25/03/67
|
6.50 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 286,100 | 0.00 | 8.56 | 0.00 |
22/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.55 | 4,100 | 0.00 | 8.56 | 0.00 |
21/03/67
|
6.55 | 6.55 unread messages | -0.05 | 6.55 | 6.50 | 22,100 | 0.00 | 8.56 | 0.00 |
20/03/67
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 195,400 | 0.00 | 8.50 | 0.00 |
19/03/67
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.55 | 218,600 | 0.00 | 8.50 | 0.00 |
18/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 351,000 | 0.00 | 8.56 | 0.00 |
15/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 21,200 | 0.00 | 8.56 | 0.00 |
14/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.55 | 93,000 | 0.00 | 8.56 | 0.00 |
13/03/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 196,700 | 0.00 | 8.56 | 0.00 |
12/03/67
|
6.50 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 1,100 | 0.00 | 8.56 | 0.00 |
11/03/67
|
6.55 | 6.55 unread messages | -0.10 | 6.55 | 6.50 | 6,200 | 0.00 | 8.56 | 0.00 |
08/03/67
|
6.65 | 6.65 unread messages | -0.05 | 6.70 | 6.60 | 334,800 | 0.00 | 8.44 | 0.00 |
07/03/67
|
6.65 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 233,400 | 0.00 | 8.37 | 0.00 |
06/03/67
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 214,600 | 0.00 | 8.37 | 0.00 |
05/03/67
|
6.60 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 222,300 | 0.00 | 8.37 | 0.00 |
04/03/67
|
6.70 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 213,900 | 0.00 | 8.37 | 0.00 |
01/03/67
|
6.45 | 6.65 unread messages | +0.05 | 6.65 | 6.45 | 239,000 | 0.00 | 8.44 | 0.00 |
29/02/67
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.45 | 204,100 | 0.00 | 3.03 | 0.00 |
28/02/67
|
6.60 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 61,100 | 0.00 | 3.01 | 0.00 |
27/02/67
|
6.55 | 6.65 unread messages | 0.00 | 6.65 | 6.50 | 138,000 | 0.00 | 3.01 | 0.00 |
23/02/67
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.50 | 24,300 | 0.00 | 3.01 | 0.00 |
22/02/67
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 10,100 | 0.00 | 2.99 | 0.00 |
21/02/67
|
6.55 | 6.65 unread messages | +0.10 | 6.65 | 6.55 | 22,700 | 0.00 | 3.01 | 0.00 |
20/02/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 1,200 | 0.00 | 3.05 | 0.00 |
19/02/67
|
6.40 | 6.55 unread messages | +0.15 | 6.60 | 6.40 | 326,900 | 0.00 | 3.05 | 0.00 |
16/02/67
|
6.55 | 6.40 unread messages | -0.10 | 6.55 | 6.40 | 52,100 | 0.00 | 3.13 | 0.00 |
15/02/67
|
6.65 | 6.50 unread messages | -0.15 | 6.65 | 6.50 | 225,500 | 0.00 | 3.08 | 0.00 |
14/02/67
|
6.45 | 6.65 unread messages | 0.00 | 6.65 | 6.45 | 214,700 | 0.00 | 3.01 | 0.00 |
13/02/67
|
6.70 | 6.65 unread messages | 0.00 | 6.70 | 6.50 | 10,200 | 0.00 | 3.01 | 0.00 |
12/02/67
|
6.55 | 6.65 unread messages | 0.00 | 6.65 | 6.50 | 131,800 | 0.00 | 3.01 | 0.00 |
09/02/67
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.65 | 100 | 0.00 | 3.01 | 0.00 |
08/02/67
|
6.70 | 6.65 unread messages | +0.05 | 6.70 | 6.60 | 93,600 | 0.00 | 3.01 | 0.00 |
07/02/67
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.50 | 341,700 | 0.00 | 3.03 | 0.00 |
06/02/67
|
6.65 | 6.65 unread messages | 0.00 | 6.70 | 6.60 | 32,300 | 0.00 | 3.01 | 0.00 |
05/02/67
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 174,300 | 0.00 | 3.01 | 0.00 |
02/02/67
|
6.60 | 6.60 unread messages | 0.00 | 6.70 | 6.60 | 239,500 | 0.00 | 3.03 | 0.00 |
01/02/67
|
6.55 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 174,100 | 0.00 | 3.03 | 0.00 |
31/01/67
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 274,000 | 0.00 | 3.05 | 0.00 |
30/01/67
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.50 | 208,500 | 0.00 | 3.05 | 0.00 |
29/01/67
|
6.40 | 6.50 unread messages | 0.00 | 6.50 | 6.40 | 32,300 | 0.00 | 3.08 | 0.00 |