ราคาหุ้นย้อนหลัง QTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.88 | 3.74 unread messages | -0.16 | 3.90 | 3.66 | 198,300 | 11.26 | 6.68 | - |
10/04/68
|
3.78 | 3.90 unread messages | +0.12 | 3.90 | 3.78 | 16,000 | 11.74 | 6.41 | - |
09/04/68
|
3.86 | 3.78 unread messages | 0.00 | 3.86 | 3.68 | 24,900 | 11.38 | 6.61 | - |
08/04/68
|
3.94 | 3.78 unread messages | -0.12 | 3.94 | 3.76 | 48,600 | 11.38 | 6.61 | - |
04/04/68
|
3.92 | 3.90 unread messages | -0.02 | 3.92 | 3.90 | 4,600 | 11.74 | 6.41 | - |
03/04/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.82 | 16,900 | 11.80 | 6.38 | - |
02/04/68
|
3.90 | 3.92 unread messages | +0.02 | 3.94 | 3.90 | 4,900 | 11.80 | 6.38 | - |
01/04/68
|
3.86 | 3.90 unread messages | +0.04 | 3.90 | 3.82 | 7,300 | 11.74 | 6.41 | - |
31/03/68
|
3.92 | 3.86 unread messages | -0.04 | 3.98 | 3.80 | 41,500 | 11.62 | 6.48 | - |
28/03/68
|
3.90 | 3.90 unread messages | -0.06 | 3.92 | 3.90 | 8,500 | 11.74 | 6.41 | - |
27/03/68
|
3.88 | 3.96 unread messages | +0.02 | 3.96 | 3.88 | 25,600 | 11.92 | 6.31 | - |
26/03/68
|
3.84 | 3.94 unread messages | -0.04 | 3.98 | 3.84 | 63,200 | 11.86 | 6.35 | - |
25/03/68
|
3.94 | 3.98 unread messages | +0.02 | 3.98 | 3.90 | 7,900 | 11.98 | 6.28 | - |
24/03/68
|
3.96 | 3.96 unread messages | +0.02 | 3.96 | 3.90 | 3,300 | 11.92 | 6.31 | - |
21/03/68
|
4.00 | 3.94 unread messages | 0.00 | 4.00 | 3.94 | 17,700 | 11.86 | 6.35 | - |
20/03/68
|
3.86 | 3.94 unread messages | +0.02 | 3.94 | 3.84 | 27,000 | 11.86 | 6.35 | - |
19/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.90 | 45,600 | 11.80 | 6.38 | - |
18/03/68
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.84 | 4,700 | 11.80 | 6.38 | - |
17/03/68
|
3.90 | 3.90 unread messages | +0.02 | 3.90 | 3.82 | 3,200 | 11.74 | 6.41 | - |
14/03/68
|
3.86 | 3.88 unread messages | -0.02 | 3.88 | 3.78 | 41,700 | 11.68 | 6.44 | - |
13/03/68
|
3.86 | 3.90 unread messages | +0.02 | 3.90 | 3.86 | 1,600 | 11.74 | 6.41 | - |
12/03/68
|
3.90 | 3.88 unread messages | 0.00 | 3.90 | 3.88 | 1,300 | 11.68 | 6.44 | - |
11/03/68
|
3.88 | 3.88 unread messages | -0.02 | 3.90 | 3.88 | 8,400 | 11.68 | 6.44 | - |
10/03/68
|
3.90 | 3.90 unread messages | +0.08 | 3.90 | 3.90 | 900 | 11.74 | 6.41 | - |
07/03/68
|
3.84 | 3.82 unread messages | -0.10 | 3.84 | 3.82 | 29,100 | 11.50 | 6.54 | - |
06/03/68
|
3.92 | 3.92 unread messages | 0.00 | 3.92 | 3.90 | 5,200 | 11.80 | 6.38 | - |
05/03/68
|
3.92 | 3.92 unread messages | +0.04 | 3.92 | 3.78 | 1,200 | 11.80 | 6.38 | - |
04/03/68
|
3.88 | 3.88 unread messages | -0.02 | 3.88 | 3.78 | 16,700 | 11.68 | 6.44 | - |
03/03/68
|
3.88 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 2,000 | 11.74 | 6.41 | - |
28/02/68
|
3.90 | 3.92 unread messages | -0.02 | 3.96 | 3.86 | 46,300 | 11.80 | 6.38 | - |
27/02/68
|
3.96 | 3.94 unread messages | 0.00 | 3.96 | 3.90 | 61,200 | 11.86 | 6.35 | - |
26/02/68
|
3.90 | 3.94 unread messages | 0.00 | 3.96 | 3.90 | 26,900 | 11.86 | 6.35 | - |
25/02/68
|
3.98 | 3.94 unread messages | -0.02 | 4.00 | 3.94 | 14,400 | 11.86 | 6.35 | - |
24/02/68
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.96 | 8,900 | 11.92 | 6.31 | - |
21/02/68
|
3.96 | 3.96 unread messages | +0.04 | 3.96 | 3.92 | 30,800 | 11.92 | 6.31 | - |
20/02/68
|
3.90 | 3.92 unread messages | +0.02 | 3.94 | 3.90 | 28,200 | 11.80 | 6.38 | - |
19/02/68
|
3.90 | 3.90 unread messages | +0.08 | 3.92 | 3.90 | 35,000 | 11.74 | 6.41 | - |
18/02/68
|
3.88 | 3.82 unread messages | +0.06 | 3.94 | 3.76 | 41,400 | 11.50 | 6.54 | - |
17/02/68
|
3.68 | 3.76 unread messages | +0.12 | 3.88 | 3.68 | 52,500 | 11.32 | 6.65 | - |
14/02/68
|
3.52 | 3.64 unread messages | +0.22 | 3.66 | 3.50 | 75,700 | 14.03 | 5.49 | - |
13/02/68
|
3.44 | 3.42 unread messages | 0.00 | 3.44 | 3.34 | 41,400 | 13.19 | 5.85 | - |
11/02/68
|
3.50 | 3.42 unread messages | +0.04 | 3.50 | 3.42 | 9,000 | 13.19 | 5.85 | - |
10/02/68
|
3.36 | 3.38 unread messages | -0.06 | 3.46 | 3.36 | 15,100 | 13.03 | 5.92 | - |
07/02/68
|
3.40 | 3.44 unread messages | +0.04 | 3.48 | 3.38 | 68,400 | 13.26 | 5.81 | - |
06/02/68
|
3.34 | 3.40 unread messages | 0.00 | 3.44 | 3.34 | 17,600 | 13.11 | 5.88 | - |
05/02/68
|
3.42 | 3.40 unread messages | -0.02 | 3.44 | 3.36 | 33,200 | 13.11 | 5.88 | - |
04/02/68
|
3.44 | 3.42 unread messages | -0.02 | 3.44 | 3.42 | 22,400 | 13.19 | 5.85 | - |
03/02/68
|
3.46 | 3.44 unread messages | +0.04 | 3.46 | 3.40 | 19,300 | 13.26 | 5.81 | - |
31/01/68
|
3.50 | 3.40 unread messages | -0.12 | 3.52 | 3.40 | 200,600 | 13.11 | 5.88 | - |
30/01/68
|
3.56 | 3.52 unread messages | -0.06 | 3.56 | 3.50 | 23,000 | 13.57 | 5.68 | - |
29/01/68
|
3.58 | 3.58 unread messages | +0.04 | 3.58 | 3.58 | 4,300 | 13.80 | 5.59 | - |
28/01/68
|
3.60 | 3.54 unread messages | -0.06 | 3.60 | 3.54 | 21,400 | 13.65 | 5.65 | - |
27/01/68
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.60 | 300 | 13.88 | 5.56 | - |
24/01/68
|
3.58 | 3.60 unread messages | -0.14 | 3.60 | 3.58 | 2,800 | 13.88 | 5.56 | - |
23/01/68
|
3.72 | 3.74 unread messages | +0.04 | 3.74 | 3.72 | 13,200 | 14.42 | 5.35 | - |
22/01/68
|
3.72 | 3.70 unread messages | +0.04 | 3.72 | 3.70 | 1,000 | 14.27 | 5.41 | - |
21/01/68
|
3.50 | 3.66 unread messages | +0.14 | 3.66 | 3.50 | 3,700 | 14.11 | 5.46 | - |
20/01/68
|
3.44 | 3.52 unread messages | -0.04 | 3.66 | 3.44 | 3,500 | 13.57 | 5.68 | - |
17/01/68
|
3.50 | 3.56 unread messages | +0.04 | 3.68 | 3.50 | 21,500 | 13.73 | 5.62 | - |
16/01/68
|
3.70 | 3.52 unread messages | -0.16 | 3.70 | 3.52 | 3,400 | 13.57 | 5.68 | - |
15/01/68
|
3.68 | 3.68 unread messages | +0.10 | 3.68 | 3.68 | 5,100 | 14.19 | 5.43 | - |
14/01/68
|
3.50 | 3.58 unread messages | +0.02 | 3.58 | 3.50 | 11,800 | 13.80 | 5.59 | - |
13/01/68
|
3.50 | 3.56 unread messages | +0.06 | 3.56 | 3.50 | 22,000 | 13.73 | 5.62 | - |
10/01/68
|
3.40 | 3.50 unread messages | -0.02 | 3.52 | 3.40 | 55,100 | 13.49 | 5.71 | - |
09/01/68
|
3.62 | 3.52 unread messages | -0.14 | 3.62 | 3.36 | 44,600 | 13.57 | 5.68 | - |
08/01/68
|
3.66 | 3.66 unread messages | 0.00 | 3.68 | 3.64 | 32,000 | 14.11 | 5.46 | - |
07/01/68
|
3.68 | 3.66 unread messages | 0.00 | 3.70 | 3.66 | 11,400 | 14.11 | 5.46 | - |
06/01/68
|
3.66 | 3.66 unread messages | 0.00 | 3.66 | 3.66 | 3,000 | 14.11 | 5.46 | - |
03/01/68
|
3.74 | 3.66 unread messages | -0.02 | 3.74 | 3.66 | 19,400 | 14.11 | 5.46 | - |
02/01/68
|
3.68 | 3.68 unread messages | -0.12 | 3.70 | 3.66 | 39,800 | 14.19 | 5.43 | - |