ราคาหุ้นย้อนหลัง QTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
4.34 | 4.44 unread messages | +0.10 | 4.52 | 4.34 | 457,800 | 108.09 | 4.50 | - |
28/05/69
|
4.10 | 4.34 unread messages | +0.12 | 4.50 | 4.10 | 0 | 105.66 | 4.61 | - |
27/05/69
|
4.18 | 4.22 unread messages | +0.12 | 4.26 | 4.14 | 1 | 102.74 | 4.74 | - |
26/05/69
|
3.82 | 4.10 unread messages | +0.28 | 4.14 | 3.82 | 1 | 99.82 | 4.88 | - |
25/05/69
|
3.58 | 3.82 unread messages | +0.28 | 3.94 | 3.58 | 1 | 93.00 | 5.24 | - |
22/05/69
|
3.52 | 3.54 unread messages | 0.00 | 3.58 | 3.46 | 0 | 86.18 | 5.65 | - |
21/05/69
|
3.60 | 3.54 unread messages | -0.04 | 3.60 | 3.54 | 0 | 86.18 | 5.65 | - |
20/05/69
|
3.56 | 3.58 unread messages | +0.02 | 3.58 | 3.52 | 0 | 87.16 | 5.59 | - |
19/05/69
|
3.60 | 3.56 unread messages | +0.02 | 3.60 | 3.54 | 0 | 86.67 | 5.62 | - |
18/05/69
|
3.52 | 3.54 unread messages | +0.04 | 3.56 | 3.50 | 0 | 86.18 | 5.65 | - |
15/05/69
|
3.50 | 3.50 unread messages | 0.00 | 3.58 | 3.44 | 0 | 85.21 | 5.71 | - |
14/05/69
|
3.48 | 3.50 unread messages | -0.08 | 3.58 | 3.40 | 73,200 | 85.21 | 5.71 | - |
13/05/69
|
3.42 | 3.58 unread messages | +0.18 | 3.66 | 3.42 | 108,500 | 87.16 | 5.59 | - |
12/05/69
|
3.32 | 3.40 unread messages | 0.00 | 3.42 | 3.30 | 66,900 | 82.77 | 5.88 | - |
11/05/69
|
3.38 | 3.40 unread messages | +0.04 | 3.42 | 3.38 | 25,600 | 82.77 | 5.88 | - |
08/05/69
|
3.34 | 3.36 unread messages | -0.02 | 3.36 | 3.32 | 98,100 | 81.80 | 5.95 | - |
07/05/69
|
3.40 | 3.38 unread messages | +0.06 | 3.44 | 3.36 | 51,700 | 39.94 | 5.92 | - |
06/05/69
|
3.32 | 3.32 unread messages | +0.04 | 3.40 | 3.32 | 12,100 | 39.23 | 6.02 | - |
05/05/69
|
3.26 | 3.28 unread messages | +0.04 | 3.30 | 3.26 | 76,300 | 38.76 | 6.10 | - |
30/04/69
|
3.22 | 3.24 unread messages | 0.00 | 3.26 | 3.22 | 15,000 | 38.28 | 6.17 | - |
29/04/69
|
3.24 | 3.24 unread messages | 0.00 | 3.24 | 3.18 | 159,400 | 38.28 | 6.17 | - |
28/04/69
|
3.32 | 3.24 unread messages | +0.02 | 3.32 | 3.22 | 236,000 | 38.28 | 6.17 | - |
27/04/69
|
3.22 | 3.22 unread messages | 0.00 | 3.32 | 3.22 | 273,400 | 38.05 | 6.21 | - |
24/04/69
|
3.34 | 3.22 unread messages | -0.08 | 3.34 | 3.22 | 324,100 | 38.05 | 6.21 | - |
23/04/69
|
3.32 | 3.30 unread messages | -0.06 | 3.36 | 3.30 | 92,200 | 38.99 | 6.06 | - |
22/04/69
|
3.32 | 3.36 unread messages | +0.02 | 3.36 | 3.32 | 30,500 | 39.70 | 5.95 | - |
21/04/69
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.30 | 8,700 | 39.47 | 5.99 | - |
20/04/69
|
3.36 | 3.32 unread messages | -0.06 | 3.36 | 3.30 | 245,600 | 39.23 | 6.02 | - |
17/04/69
|
3.40 | 3.38 unread messages | -0.02 | 3.40 | 3.30 | 97,200 | 39.94 | 5.92 | - |
10/04/69
|
3.52 | 3.40 unread messages | -0.18 | 3.52 | 3.38 | 73,100 | 40.18 | 5.88 | - |
09/04/69
|
3.60 | 3.58 unread messages | +0.02 | 3.60 | 3.56 | 82,800 | 42.30 | 5.59 | - |
08/04/69
|
3.56 | 3.56 unread messages | +0.04 | 3.56 | 3.54 | 112,600 | 42.07 | 5.62 | - |
07/04/69
|
3.58 | 3.52 unread messages | -0.06 | 3.58 | 3.52 | 146,800 | 41.59 | 5.68 | - |
03/04/69
|
3.60 | 3.58 unread messages | -0.02 | 3.62 | 3.56 | 202,800 | 42.30 | 5.59 | - |
02/04/69
|
3.66 | 3.60 unread messages | -0.04 | 3.66 | 3.58 | 5,000 | 42.54 | 5.56 | - |
01/04/69
|
3.60 | 3.64 unread messages | 0.00 | 3.64 | 3.56 | 190,200 | 43.01 | 5.49 | - |
31/03/69
|
3.60 | 3.64 unread messages | +0.06 | 3.66 | 3.56 | 3,574,200 | 43.01 | 5.49 | - |
30/03/69
|
3.54 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 188,700 | 42.30 | 5.59 | - |
27/03/69
|
3.56 | 3.56 unread messages | 0.00 | 3.58 | 3.54 | 8,270,800 | 42.07 | 5.62 | - |
26/03/69
|
3.58 | 3.56 unread messages | 0.00 | 3.60 | 3.56 | 176,100 | 42.07 | 5.62 | - |
25/03/69
|
3.58 | 3.56 unread messages | 0.00 | 3.58 | 3.56 | 20,300 | 42.07 | 5.62 | - |
24/03/69
|
3.64 | 3.56 unread messages | -0.02 | 3.64 | 3.56 | 292,600 | 42.07 | 5.62 | - |
23/03/69
|
3.54 | 3.58 unread messages | +0.02 | 3.58 | 3.54 | 92,900 | 42.30 | 5.59 | - |
20/03/69
|
3.60 | 3.56 unread messages | -0.06 | 3.60 | 3.56 | 973,300 | 42.07 | 5.62 | - |
19/03/69
|
3.62 | 3.62 unread messages | 0.00 | 3.64 | 3.62 | 24,600 | 42.77 | 5.52 | - |
18/03/69
|
3.60 | 3.62 unread messages | 0.00 | 3.62 | 3.60 | 17,100 | 42.77 | 5.52 | - |
17/03/69
|
3.62 | 3.62 unread messages | +0.02 | 3.62 | 3.60 | 19,100 | 42.77 | 5.52 | - |
16/03/69
|
3.62 | 3.60 unread messages | -0.02 | 3.66 | 3.54 | 14,800 | 42.77 | 5.52 | - |
13/03/69
|
3.66 | 3.62 unread messages | 0.00 | 3.68 | 3.50 | 52,100 | 42.77 | 5.52 | - |
12/03/69
|
3.62 | 3.62 unread messages | 0.00 | 3.62 | 3.62 | 11,500 | 42.77 | 5.52 | - |
11/03/69
|
3.60 | 3.62 unread messages | +0.02 | 3.62 | 3.60 | 36,100 | 42.77 | 5.52 | - |
10/03/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.58 | 19,400 | 42.54 | 5.56 | - |
09/03/69
|
3.56 | 3.60 unread messages | -0.02 | 3.66 | 3.56 | 13,200 | 42.54 | 5.56 | - |
06/03/69
|
3.64 | 3.62 unread messages | +0.02 | 3.64 | 3.60 | 8,100 | 42.77 | 5.52 | - |
05/03/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.60 | 20,800 | 42.54 | 5.56 | - |
04/03/69
|
3.62 | 3.60 unread messages | -0.02 | 3.66 | 3.58 | 135,200 | 42.54 | 5.56 | - |
02/03/69
|
3.60 | 3.62 unread messages | -0.08 | 3.70 | 3.60 | 36,200 | 42.77 | 5.52 | - |
27/02/69
|
3.72 | 3.70 unread messages | 0.00 | 3.72 | 3.64 | 14,500 | 43.72 | 5.41 | - |
26/02/69
|
3.72 | 3.70 unread messages | 0.00 | 3.72 | 3.70 | 5,300 | 43.72 | 5.41 | - |
25/02/69
|
3.78 | 3.70 unread messages | -0.02 | 3.78 | 3.68 | 97,000 | 43.72 | 5.41 | - |
24/02/69
|
3.70 | 3.72 unread messages | +0.02 | 3.72 | 3.70 | 39,800 | 43.96 | 5.38 | - |
23/02/69
|
3.72 | 3.70 unread messages | 0.00 | 3.72 | 3.68 | 64,800 | 43.72 | 5.41 | - |
20/02/69
|
3.74 | 3.70 unread messages | -0.04 | 3.74 | 3.68 | 26,500 | 43.72 | 5.41 | - |
19/02/69
|
3.72 | 3.74 unread messages | +0.02 | 3.74 | 3.68 | 61,600 | 44.19 | 5.35 | - |
18/02/69
|
3.70 | 3.72 unread messages | +0.04 | 3.72 | 3.62 | 62,400 | 43.96 | 5.38 | - |
17/02/69
|
3.68 | 3.68 unread messages | 0.00 | 3.70 | 3.60 | 15,800 | 43.48 | 5.43 | - |
16/02/69
|
3.68 | 3.68 unread messages | -0.02 | 3.70 | 3.54 | 117,700 | 43.48 | 5.43 | - |
13/02/69
|
3.74 | 3.70 unread messages | +0.18 | 3.74 | 3.54 | 131,000 | 43.72 | 5.41 | - |
12/02/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 59,800 | 15.81 | 7.10 | - |
11/02/69
|
3.54 | 3.50 unread messages | 0.00 | 3.54 | 3.50 | 37,200 | 15.72 | 7.14 | - |
10/02/69
|
3.60 | 3.50 unread messages | 0.00 | 3.60 | 3.48 | 68,700 | 15.72 | 7.14 | - |
09/02/69
|
3.52 | 3.50 unread messages | 0.00 | 3.56 | 3.50 | 34,700 | 15.72 | 7.14 | - |
06/02/69
|
3.54 | 3.50 unread messages | -0.04 | 3.54 | 3.50 | 70,000 | 15.72 | 7.14 | - |
05/02/69
|
3.56 | 3.54 unread messages | -0.10 | 3.56 | 3.52 | 31,000 | 15.90 | 7.06 | - |
04/02/69
|
3.64 | 3.64 unread messages | +0.10 | 3.64 | 3.64 | 5,100 | 16.35 | 6.87 | - |
03/02/69
|
3.52 | 3.54 unread messages | -0.02 | 3.56 | 3.50 | 34,200 | 15.90 | 7.06 | - |
02/02/69
|
3.48 | 3.56 unread messages | +0.06 | 3.56 | 3.48 | 42,100 | 15.99 | 7.02 | - |
30/01/69
|
3.52 | 3.50 unread messages | -0.02 | 3.52 | 3.50 | 35,400 | 15.72 | 7.14 | - |
29/01/69
|
3.56 | 3.52 unread messages | -0.02 | 3.56 | 3.52 | 19,900 | 15.81 | 7.10 | - |
28/01/69
|
3.66 | 3.54 unread messages | -0.08 | 3.66 | 3.54 | 15,700 | 15.90 | 7.06 | - |
27/01/69
|
3.54 | 3.62 unread messages | +0.10 | 3.64 | 3.54 | 15,400 | 16.26 | 6.91 | - |
26/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 5,600 | 15.81 | 7.10 | - |
23/01/69
|
3.50 | 3.50 unread messages | -0.04 | 3.50 | 3.50 | 33,900 | 15.72 | 7.14 | - |
22/01/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 30,900 | 15.90 | 7.06 | - |
21/01/69
|
3.52 | 3.52 unread messages | 0.00 | 3.52 | 3.52 | 3,700 | 15.81 | 7.10 | - |
20/01/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.50 | 1,100 | 15.81 | 7.10 | - |
19/01/69
|
3.48 | 3.50 unread messages | -0.04 | 3.50 | 3.48 | 10,100 | 15.72 | 7.14 | - |
16/01/69
|
3.54 | 3.54 unread messages | +0.04 | 3.56 | 3.52 | 36,500 | 15.90 | 7.06 | - |
15/01/69
|
3.40 | 3.50 unread messages | +0.02 | 3.50 | 3.40 | 12,700 | 15.72 | 7.14 | - |
14/01/69
|
3.46 | 3.48 unread messages | +0.02 | 3.48 | 3.46 | 12,900 | 15.63 | 7.18 | - |
13/01/69
|
3.46 | 3.46 unread messages | +0.02 | 3.46 | 3.44 | 17,200 | 15.54 | 7.23 | - |
12/01/69
|
3.44 | 3.44 unread messages | 0.00 | 3.44 | 3.44 | 3,200 | 15.45 | 7.27 | - |
09/01/69
|
3.42 | 3.44 unread messages | 0.00 | 3.46 | 3.42 | 16,300 | 15.45 | 7.27 | - |
08/01/69
|
3.48 | 3.44 unread messages | -0.02 | 3.48 | 3.36 | 61,500 | 15.45 | 7.27 | - |
07/01/69
|
3.46 | 3.46 unread messages | -0.02 | 3.52 | 3.46 | 26,300 | 15.54 | 7.23 | - |
06/01/69
|
3.40 | 3.48 unread messages | +0.08 | 3.48 | 3.40 | 11,700 | 15.63 | 7.18 | - |
05/01/69
|
3.46 | 3.40 unread messages | -0.04 | 3.46 | 3.32 | 4,000 | 15.27 | 7.35 | - |