ราคาหุ้นย้อนหลัง QHOP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
2.74 | 2.84 unread messages | -0.02 | 2.84 | 2.74 | 200 | 0.00 | 0.00 | - |
13/03/69
|
2.74 | 2.86 unread messages | -0.02 | 2.86 | 2.74 | 200 | 0.00 | 0.00 | - |
12/03/69
|
2.70 | 2.88 unread messages | 0.00 | 2.90 | 2.70 | 1,100 | 0.00 | 0.00 | - |
11/03/69
|
2.88 | 2.88 unread messages | 0.00 | 2.88 | 2.74 | 22,100 | 0.00 | 0.00 | - |
10/03/69
|
2.80 | 2.88 unread messages | +0.08 | 2.88 | 2.74 | 7,700 | 0.00 | 0.00 | - |
09/03/69
|
2.70 | 2.80 unread messages | -0.06 | 2.80 | 2.62 | 5,800 | 0.00 | 0.00 | - |
06/03/69
|
2.72 | 2.86 unread messages | -0.04 | 2.86 | 2.72 | 200 | 0.00 | 0.00 | - |
05/03/69
|
2.90 | 2.90 unread messages | +0.10 | 2.90 | 2.90 | 100 | 0.00 | 0.00 | - |
04/03/69
|
2.84 | 2.80 unread messages | -0.04 | 2.84 | 2.62 | 34,000 | 0.00 | 0.00 | - |
02/03/69
|
3.02 | 2.84 unread messages | -0.28 | 3.02 | 2.72 | 26,400 | 0.00 | 0.00 | - |
27/02/69
|
3.04 | 3.12 unread messages | +0.02 | 3.12 | 3.02 | 600 | 0.00 | 0.00 | - |
26/02/69
|
3.14 | 3.10 unread messages | -0.24 | 3.14 | 3.06 | 13,500 | 0.00 | 0.00 | - |
25/02/69
|
3.36 | 3.34 unread messages | -0.12 | 3.42 | 3.10 | 89,900 | 0.00 | 0.00 | - |
24/02/69
|
3.40 | 3.46 unread messages | +0.04 | 3.46 | 3.40 | 4,100 | 0.00 | 0.00 | - |
23/02/69
|
3.42 | 3.42 unread messages | -0.02 | 3.42 | 3.34 | 3,700 | 0.00 | 0.00 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
19/02/69
|
3.38 | 3.44 unread messages | -0.02 | 3.46 | 3.38 | 1,900 | 0.00 | 0.00 | - |
18/02/69
|
3.46 | 3.46 unread messages | 0.00 | 3.48 | 3.38 | 26,100 | 0.00 | 0.00 | - |
17/02/69
|
3.10 | 3.46 unread messages | +0.40 | 3.60 | 3.10 | 67,400 | 0.00 | 0.00 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
13/02/69
|
2.92 | 3.06 unread messages | +0.02 | 3.06 | 2.92 | 3,700 | 0.00 | 0.00 | - |
12/02/69
|
3.04 | 3.04 unread messages | 0.00 | 3.04 | 3.04 | 100 | 0.00 | 0.00 | - |
11/02/69
|
3.00 | 3.04 unread messages | -0.02 | 3.04 | 3.00 | 16,000 | 0.00 | 0.00 | - |
10/02/69
|
3.06 | 3.06 unread messages | +0.02 | 3.06 | 3.06 | 100 | 0.00 | 0.00 | - |
09/02/69
|
3.02 | 3.04 unread messages | +0.04 | 3.04 | 2.90 | 11,500 | 0.00 | 0.00 | - |
06/02/69
|
2.98 | 3.00 unread messages | -0.04 | 3.00 | 2.98 | 4,100 | 0.00 | 0.00 | - |
05/02/69
|
3.00 | 3.04 unread messages | +0.04 | 3.06 | 2.96 | 5,000 | 0.00 | 0.00 | - |
04/02/69
|
2.92 | 3.00 unread messages | +0.06 | 3.00 | 2.92 | 10,000 | 0.00 | 0.00 | - |
03/02/69
|
2.92 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 700 | 0.00 | 0.00 | - |
02/02/69
|
2.86 | 2.92 unread messages | -0.06 | 2.96 | 2.82 | 33,400 | 0.00 | 0.00 | - |
30/01/69
|
2.98 | 2.98 unread messages | -0.02 | 2.98 | 2.86 | 4,700 | 0.00 | 0.00 | - |
29/01/69
|
2.90 | 3.00 unread messages | 0.00 | 3.00 | 2.84 | 22,500 | 0.00 | 0.00 | - |
28/01/69
|
2.90 | 3.00 unread messages | 0.00 | 3.00 | 2.84 | 5,400 | 0.00 | 0.00 | - |
27/01/69
|
2.90 | 3.00 unread messages | 0.00 | 3.00 | 2.82 | 20,100 | 0.00 | 0.00 | - |
26/01/69
|
2.84 | 3.00 unread messages | +0.10 | 3.00 | 2.74 | 9,900 | 0.00 | 0.00 | - |
23/01/69
|
2.80 | 2.90 unread messages | 0.00 | 2.90 | 2.80 | 5,300 | 0.00 | 0.00 | - |
22/01/69
|
2.84 | 2.90 unread messages | 0.00 | 2.90 | 2.80 | 5,900 | 0.00 | 0.00 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
20/01/69
|
2.90 | 2.90 unread messages | 0.00 | 3.00 | 2.80 | 23,400 | 0.00 | 0.00 | - |
19/01/69
|
2.78 | 2.90 unread messages | +0.10 | 2.90 | 2.78 | 5,600 | 0.00 | 0.00 | - |
16/01/69
|
2.78 | 2.80 unread messages | +0.02 | 2.80 | 2.78 | 500 | 0.00 | 0.00 | - |
15/01/69
|
2.78 | 2.78 unread messages | +0.02 | 2.78 | 2.78 | 100 | 0.00 | 0.00 | - |
14/01/69
|
2.74 | 2.76 unread messages | -0.10 | 2.76 | 2.60 | 10,200 | 0.00 | 0.00 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
12/01/69
|
2.78 | 2.86 unread messages | 0.00 | 2.86 | 2.78 | 2,300 | 0.00 | 0.00 | - |
09/01/69
|
2.74 | 2.86 unread messages | +0.08 | 2.86 | 2.74 | 1,300 | 0.00 | 0.00 | - |
08/01/69
|
2.78 | 2.78 unread messages | -0.02 | 2.78 | 2.78 | 1,700 | 0.00 | 0.00 | - |
07/01/69
|
2.80 | 2.80 unread messages | +0.02 | 2.80 | 2.78 | 15,400 | 0.00 | 0.00 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
05/01/69
|
2.78 | 2.78 unread messages | -0.02 | 2.80 | 2.76 | 10,500 | 0.00 | 0.00 | - |