ราคาหุ้นย้อนหลัง QHHRREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.50 | 7.70 unread messages | +0.25 | 7.75 | 7.50 | 516,700 | 0.00 | 7.00 | - |
29/04/69
|
7.40 | 7.45 unread messages | +0.10 | 7.50 | 7.35 | 287,400 | 0.00 | 7.24 | - |
28/04/69
|
7.35 | 7.35 unread messages | +0.05 | 7.35 | 7.30 | 470,800 | 0.00 | 7.34 | - |
27/04/69
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.30 | 373,300 | 0.00 | 7.39 | - |
24/04/69
|
7.30 | 7.35 unread messages | +0.05 | 7.35 | 7.30 | 137,900 | 0.00 | 7.34 | - |
23/04/69
|
7.35 | 7.30 unread messages | -0.05 | 7.35 | 7.30 | 16,100 | 0.00 | 7.39 | - |
22/04/69
|
7.20 | 7.35 unread messages | +0.10 | 7.35 | 7.20 | 299,700 | 0.00 | 7.34 | - |
21/04/69
|
7.20 | 7.25 unread messages | +0.05 | 7.25 | 7.20 | 269,500 | 0.00 | 7.44 | - |
20/04/69
|
7.20 | 7.20 unread messages | +0.05 | 7.20 | 7.15 | 32,000 | 0.00 | 7.49 | - |
17/04/69
|
7.20 | 7.15 unread messages | -0.05 | 7.20 | 7.15 | 46,300 | 0.00 | 7.54 | - |
10/04/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 21,200 | 0.00 | 7.49 | - |
09/04/69
|
7.20 | 7.20 unread messages | 0.00 | 7.20 | 7.15 | 5,400 | 0.00 | 7.49 | - |
08/04/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.15 | 105,900 | 0.00 | 7.49 | - |
07/04/69
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 124,500 | 0.00 | 7.54 | - |
03/04/69
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.10 | 6,700 | 0.00 | 7.54 | - |
02/04/69
|
7.05 | 7.15 unread messages | +0.10 | 7.15 | 7.05 | 335,900 | 0.00 | 7.54 | - |
01/04/69
|
7.05 | 7.05 unread messages | +0.05 | 7.15 | 7.05 | 350,800 | 0.00 | 7.65 | - |
31/03/69
|
6.95 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 96,500 | 0.00 | 7.70 | - |
30/03/69
|
6.95 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 70,200 | 0.00 | 7.76 | - |
27/03/69
|
6.95 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 595,600 | 0.00 | 7.76 | - |
26/03/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 580,700 | 0.00 | 7.76 | - |
25/03/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 6.95 | 628,100 | 0.00 | 7.70 | - |
24/03/69
|
7.00 | 7.00 unread messages | +0.05 | 7.00 | 6.95 | 243,900 | 0.00 | 7.70 | - |
23/03/69
|
7.10 | 6.95 unread messages | -0.20 | 7.10 | 6.90 | 1,268,200 | 0.00 | 7.76 | - |
20/03/69
|
7.20 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 74,800 | 0.00 | 7.54 | - |
19/03/69
|
7.20 | 7.15 unread messages | -0.10 | 7.20 | 7.15 | 332,300 | 0.00 | 7.54 | - |
18/03/69
|
7.15 | 7.25 unread messages | +0.15 | 7.25 | 7.15 | 235,200 | 0.00 | 7.44 | - |
17/03/69
|
7.10 | 7.10 unread messages | +0.05 | 7.15 | 7.10 | 88,400 | 0.00 | 7.60 | - |
16/03/69
|
7.00 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 484,400 | 0.00 | 7.65 | - |
13/03/69
|
7.00 | 7.05 unread messages | +0.05 | 7.10 | 6.95 | 565,100 | 0.00 | 7.65 | - |
12/03/69
|
6.90 | 7.00 unread messages | +0.10 | 7.05 | 6.90 | 468,000 | 0.00 | 9.29 | - |
11/03/69
|
6.80 | 6.90 unread messages | +0.05 | 6.95 | 6.80 | 94,000 | 0.00 | 9.42 | - |
10/03/69
|
6.95 | 6.85 unread messages | -0.05 | 6.95 | 6.80 | 1,579,800 | 0.00 | 9.49 | - |
09/03/69
|
6.75 | 6.90 unread messages | 0.00 | 6.90 | 6.70 | 685,800 | 0.00 | 9.42 | - |
06/03/69
|
6.95 | 6.90 unread messages | -0.15 | 7.00 | 6.90 | 545,900 | 0.00 | 9.42 | - |
05/03/69
|
7.05 | 7.05 unread messages | +0.10 | 7.05 | 7.00 | 487,400 | 0.00 | 9.22 | - |
04/03/69
|
7.10 | 6.95 unread messages | -0.20 | 7.10 | 6.90 | 1,456,600 | 0.00 | 9.35 | - |
02/03/69
|
7.15 | 7.15 unread messages | -0.10 | 7.20 | 7.05 | 1,563,000 | 0.00 | 9.09 | - |
27/02/69
|
7.15 | 7.25 unread messages | +0.15 | 7.25 | 7.15 | 1,570,600 | 0.00 | 8.97 | - |
26/02/69
|
7.10 | 7.10 unread messages | +0.05 | 7.15 | 7.05 | 961,100 | 0.00 | 9.15 | - |
25/02/69
|
7.00 | 7.05 unread messages | +0.10 | 7.05 | 6.95 | 618,600 | 0.00 | 9.22 | - |
24/02/69
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 898,500 | 0.00 | 9.35 | - |
23/02/69
|
7.00 | 7.00 unread messages | 0.00 | 7.05 | 7.00 | 409,400 | 0.00 | 9.29 | - |
20/02/69
|
6.95 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 1,072,700 | 0.00 | 9.29 | - |
19/02/69
|
6.95 | 6.95 unread messages | 0.00 | 6.95 | 6.90 | 561,200 | 0.00 | 9.35 | - |
18/02/69
|
7.00 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 1,300,500 | 0.00 | 9.35 | - |
17/02/69
|
7.00 | 6.95 unread messages | 0.00 | 7.00 | 6.90 | 787,200 | 0.00 | 5.90 | - |
16/02/69
|
6.85 | 6.95 unread messages | +0.15 | 7.00 | 6.85 | 1,280,800 | 0.00 | 5.90 | - |
13/02/69
|
6.80 | 6.80 unread messages | +0.05 | 6.85 | 6.80 | 360,300 | 0.00 | 6.03 | - |
12/02/69
|
6.85 | 6.75 unread messages | 0.00 | 6.85 | 6.75 | 867,500 | 0.00 | 6.07 | - |
11/02/69
|
6.80 | 6.75 unread messages | 0.00 | 6.80 | 6.65 | 1,085,500 | 0.00 | 6.07 | - |
10/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.80 | 6.75 | 367,400 | 0.00 | 6.07 | - |
09/02/69
|
6.70 | 6.75 unread messages | 0.00 | 6.80 | 6.70 | 256,100 | 0.00 | 6.07 | - |
06/02/69
|
6.65 | 6.75 unread messages | 0.00 | 6.75 | 6.65 | 173,900 | 0.00 | 6.07 | - |
05/02/69
|
6.70 | 6.75 unread messages | +0.05 | 6.75 | 6.70 | 107,500 | 0.00 | 6.07 | - |
04/02/69
|
6.65 | 6.70 unread messages | +0.05 | 6.70 | 6.65 | 209,600 | 0.00 | 6.12 | - |
03/02/69
|
6.60 | 6.65 unread messages | +0.05 | 6.65 | 6.60 | 1,024,100 | 0.00 | 6.17 | - |
02/02/69
|
6.65 | 6.60 unread messages | 0.00 | 6.70 | 6.50 | 1,215,200 | 0.00 | 6.21 | - |
30/01/69
|
6.65 | 6.60 unread messages | +0.05 | 6.65 | 6.55 | 118,200 | 0.00 | 6.21 | - |
29/01/69
|
6.65 | 6.55 unread messages | -0.10 | 6.70 | 6.55 | 600,200 | 0.00 | 6.26 | - |
28/01/69
|
6.70 | 6.65 unread messages | -0.10 | 6.70 | 6.55 | 628,700 | 0.00 | 6.17 | - |
27/01/69
|
6.70 | 6.75 unread messages | +0.10 | 6.75 | 6.70 | 196,100 | 0.00 | 6.07 | - |
26/01/69
|
6.70 | 6.65 unread messages | -0.05 | 6.70 | 6.65 | 173,100 | 0.00 | 6.17 | - |
23/01/69
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.65 | 552,400 | 0.00 | 6.12 | - |
22/01/69
|
6.60 | 6.70 unread messages | +0.05 | 6.70 | 6.60 | 664,600 | 0.00 | 6.12 | - |
21/01/69
|
6.45 | 6.65 unread messages | +0.15 | 6.65 | 6.45 | 521,600 | 0.00 | 6.17 | - |
20/01/69
|
6.40 | 6.50 unread messages | +0.10 | 6.60 | 6.40 | 651,600 | 0.00 | 6.31 | - |
19/01/69
|
6.40 | 6.40 unread messages | +0.05 | 6.45 | 6.35 | 195,400 | 0.00 | 6.41 | - |
16/01/69
|
6.45 | 6.35 unread messages | -0.15 | 6.50 | 6.00 | 632,900 | 0.00 | 6.46 | - |
15/01/69
|
6.60 | 6.50 unread messages | -0.10 | 6.60 | 6.45 | 158,200 | 0.00 | 6.31 | - |
14/01/69
|
6.40 | 6.60 unread messages | +0.05 | 6.60 | 6.40 | 108,500 | 0.00 | 6.21 | - |
13/01/69
|
6.55 | 6.55 unread messages | -0.05 | 6.55 | 6.35 | 188,900 | 0.00 | 6.26 | - |
12/01/69
|
6.60 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 64,300 | 0.00 | 6.21 | - |
09/01/69
|
6.60 | 6.60 unread messages | +0.05 | 6.60 | 6.50 | 5,000 | 0.00 | 6.21 | - |
08/01/69
|
6.50 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 63,400 | 0.00 | 6.26 | - |
07/01/69
|
6.55 | 6.50 unread messages | -0.05 | 6.60 | 6.50 | 29,000 | 0.00 | 6.31 | - |
06/01/69
|
6.55 | 6.55 unread messages | 0.00 | 6.55 | 6.50 | 183,200 | 0.00 | 6.26 | - |
05/01/69
|
6.45 | 6.55 unread messages | +0.05 | 6.55 | 6.45 | 27,000 | 0.00 | 6.26 | - |