ราคาหุ้นย้อนหลัง QHOP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.58 | 3.60 unread messages | +0.08 | 3.64 | 3.50 | 62,400 | 0.00 | 0.00 | - |
28/04/68
|
3.40 | 3.52 unread messages | +0.12 | 3.60 | 3.40 | 36,100 | 0.00 | 0.00 | - |
25/04/68
|
3.30 | 3.40 unread messages | 0.00 | 3.40 | 3.30 | 900 | 0.00 | 0.00 | - |
24/04/68
|
3.38 | 3.40 unread messages | 0.00 | 3.40 | 3.38 | 600 | 0.00 | 0.00 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
22/04/68
|
3.38 | 3.40 unread messages | +0.02 | 3.40 | 3.38 | 200 | 0.00 | 0.00 | - |
21/04/68
|
3.24 | 3.38 unread messages | +0.18 | 3.38 | 3.24 | 400 | 0.00 | 0.00 | - |
18/04/68
|
3.18 | 3.20 unread messages | -0.12 | 3.40 | 3.18 | 900 | 0.00 | 0.00 | - |
17/04/68
|
3.38 | 3.32 unread messages | -0.06 | 3.40 | 3.10 | 88,900 | 0.00 | 0.00 | - |
16/04/68
|
3.38 | 3.38 unread messages | +0.16 | 3.38 | 3.38 | 200 | 0.00 | 0.00 | - |
11/04/68
|
3.22 | 3.22 unread messages | +0.04 | 3.22 | 3.22 | 100 | 0.00 | 0.00 | - |
10/04/68
|
3.40 | 3.18 unread messages | -0.30 | 3.42 | 3.16 | 5,500 | 0.00 | 0.00 | - |
09/04/68
|
3.46 | 3.48 unread messages | 0.00 | 3.50 | 3.40 | 6,800 | 0.00 | 0.00 | - |
08/04/68
|
3.30 | 3.48 unread messages | +0.08 | 3.48 | 3.30 | 91,500 | 0.00 | 0.00 | - |
04/04/68
|
3.42 | 3.40 unread messages | -0.18 | 3.42 | 3.40 | 8,600 | 0.00 | 0.00 | - |
03/04/68
|
3.50 | 3.58 unread messages | +0.08 | 3.58 | 3.50 | 2,600 | 0.00 | 0.00 | - |
02/04/68
|
3.40 | 3.50 unread messages | +0.10 | 3.50 | 3.40 | 9,100 | 0.00 | 0.00 | - |
01/04/68
|
3.40 | 3.40 unread messages | +0.20 | 3.60 | 3.40 | 99,500 | 0.00 | 0.00 | - |
31/03/68
|
3.02 | 3.20 unread messages | 0.00 | 3.20 | 3.02 | 300 | 0.00 | 0.00 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
20/03/68
|
3.20 | 3.20 unread messages | +0.02 | 3.20 | 3.20 | 100 | 0.00 | 0.00 | - |
19/03/68
|
3.16 | 3.18 unread messages | 0.00 | 3.18 | 3.16 | 1,400 | 0.00 | 0.00 | - |
18/03/68
|
3.16 | 3.18 unread messages | -0.12 | 3.18 | 2.90 | 44,800 | 0.00 | 0.00 | - |
17/03/68
|
3.18 | 3.30 unread messages | +0.12 | 3.30 | 3.14 | 4,700 | 0.00 | 0.00 | - |
14/03/68
|
3.12 | 3.18 unread messages | -0.12 | 3.18 | 3.10 | 7,300 | 0.00 | 0.00 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
10/03/68
|
3.30 | 3.30 unread messages | 0.00 | 3.30 | 3.20 | 2,400 | 0.00 | 0.00 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
04/03/68
|
3.20 | 3.30 unread messages | 0.00 | 3.30 | 3.20 | 200 | 0.00 | 0.00 | - |
03/03/68
|
3.20 | 3.30 unread messages | -0.08 | 3.30 | 3.20 | 3,600 | 0.00 | 0.00 | - |
28/02/68
|
3.38 | 3.38 unread messages | +0.08 | 3.38 | 3.38 | 100 | 0.00 | 0.00 | - |
27/02/68
|
3.30 | 3.30 unread messages | -0.08 | 3.30 | 3.30 | 400 | 0.00 | 0.00 | - |
26/02/68
|
3.30 | 3.38 unread messages | 0.00 | 3.38 | 3.30 | 800 | 0.00 | 0.00 | - |
25/02/68
|
3.38 | 3.38 unread messages | +0.08 | 3.38 | 3.38 | 100 | 0.00 | 0.00 | - |
24/02/68
|
3.48 | 3.30 unread messages | -0.12 | 3.50 | 3.30 | 2,900 | 0.00 | 0.00 | - |
21/02/68
|
3.42 | 3.42 unread messages | +0.02 | 3.42 | 3.42 | 100 | 0.00 | 0.00 | - |
20/02/68
|
3.40 | 3.40 unread messages | +0.02 | 3.60 | 3.40 | 102,600 | 0.00 | 0.00 | - |
19/02/68
|
3.30 | 3.38 unread messages | +0.08 | 3.38 | 3.30 | 2,600 | 0.00 | 0.00 | - |
18/02/68
|
3.08 | 3.30 unread messages | +0.22 | 3.30 | 3.08 | 5,300 | 0.00 | 0.00 | - |
17/02/68
|
3.30 | 3.08 unread messages | -0.18 | 3.30 | 2.92 | 29,100 | 0.00 | 0.00 | - |
14/02/68
|
3.26 | 3.26 unread messages | -0.02 | 3.26 | 3.26 | 500 | 0.00 | 0.00 | - |
13/02/68
|
3.28 | 3.28 unread messages | 0.00 | 3.28 | 3.12 | 6,000 | 0.00 | 0.00 | - |
11/02/68
|
3.22 | 3.28 unread messages | -0.10 | 3.28 | 3.12 | 5,400 | 0.00 | 0.00 | - |
10/02/68
|
3.38 | 3.38 unread messages | +0.08 | 3.38 | 3.38 | 100 | 0.00 | 0.00 | - |
07/02/68
|
3.32 | 3.30 unread messages | -0.20 | 3.40 | 3.30 | 6,200 | 0.00 | 0.00 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
03/02/68
|
3.40 | 3.50 unread messages | +0.10 | 3.50 | 3.40 | 7,700 | 0.00 | 0.00 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
30/01/68
|
3.34 | 3.40 unread messages | 0.00 | 3.40 | 3.34 | 1,000 | 0.00 | 0.00 | - |
29/01/68
|
3.24 | 3.40 unread messages | 0.00 | 3.40 | 3.24 | 300 | 0.00 | 0.00 | - |
28/01/68
|
3.28 | 3.40 unread messages | +0.20 | 3.40 | 3.28 | 900 | 0.00 | 0.00 | - |
27/01/68
|
3.22 | 3.20 unread messages | -0.20 | 3.40 | 3.20 | 900 | 0.00 | 0.00 | - |
24/01/68
|
3.40 | 3.40 unread messages | +0.02 | 3.40 | 3.40 | 100 | 0.00 | 0.00 | - |
23/01/68
|
3.30 | 3.38 unread messages | -0.02 | 3.38 | 3.30 | 2,600 | 0.00 | 0.00 | - |
22/01/68
|
3.40 | 3.40 unread messages | 0.00 | 3.40 | 3.40 | 2,400 | 0.00 | 0.00 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
20/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
17/01/68
|
3.30 | 3.40 unread messages | 0.00 | 3.40 | 3.00 | 23,600 | 0.00 | 0.00 | - |
16/01/68
|
3.32 | 3.40 unread messages | -0.08 | 3.40 | 3.30 | 3,600 | 0.00 | 0.00 | - |
15/01/68
|
3.48 | 3.48 unread messages | +0.02 | 3.48 | 3.48 | 200 | 0.00 | 0.00 | - |
14/01/68
|
3.48 | 3.46 unread messages | +0.08 | 3.48 | 3.46 | 10,000 | 0.00 | 0.00 | - |
13/01/68
|
3.24 | 3.38 unread messages | 0.00 | 3.38 | 3.24 | 200 | 0.00 | 0.00 | - |
10/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
08/01/68
|
3.24 | 3.38 unread messages | +0.04 | 3.38 | 3.24 | 400 | 0.00 | 0.00 | - |
07/01/68
|
3.28 | 3.34 unread messages | +0.04 | 3.34 | 3.28 | 2,100 | 0.00 | 0.00 | - |
06/01/68
|
3.32 | 3.30 unread messages | -0.08 | 3.34 | 3.30 | 2,300 | 0.00 | 0.00 | - |
03/01/68
|
3.32 | 3.38 unread messages | -0.10 | 3.38 | 3.20 | 12,100 | 0.00 | 0.00 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |