ราคาหุ้นย้อนหลัง QTCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 442,100 | -100.00 | 0.00 | - |
29/04/69
|
0.12 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 202,600 | -100.00 | 0.00 | - |
28/04/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 59,200 | -100.00 | 0.00 | - |
27/04/69
|
0.12 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 78,600 | -100.00 | 0.00 | - |
24/04/69
|
0.13 | 0.12 unread messages | 0.00 | 0.13 | 0.12 | 2,001,300 | -100.00 | 0.00 | - |
23/04/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 82,500 | -100.00 | 0.00 | - |
22/04/69
|
0.14 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 75,300 | -100.00 | 0.00 | - |
21/04/69
|
0.13 | 0.12 unread messages | 0.00 | 0.14 | 0.12 | 1,484,000 | -100.00 | 0.00 | - |
20/04/69
|
0.13 | 0.12 unread messages | -0.02 | 0.15 | 0.12 | 1,000,900 | -100.00 | 0.00 | - |
17/04/69
|
0.14 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 893,000 | -100.00 | 0.00 | - |
10/04/69
|
0.14 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 20,900 | -100.00 | 0.00 | - |
09/04/69
|
0.12 | 0.13 unread messages | 0.00 | 0.14 | 0.12 | 6,400 | -100.00 | 0.00 | - |
08/04/69
|
0.12 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 260,300 | -100.00 | 0.00 | - |
07/04/69
|
0.14 | 0.12 unread messages | -0.01 | 0.15 | 0.12 | 210,200 | -100.00 | 0.00 | - |
03/04/69
|
0.12 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 373,500 | -100.00 | 0.00 | - |
02/04/69
|
0.13 | 0.12 unread messages | -0.01 | 0.14 | 0.12 | 231,500 | -100.00 | 0.00 | - |
01/04/69
|
0.13 | 0.13 unread messages | +0.01 | 0.14 | 0.12 | 435,200 | -100.00 | 0.00 | - |
31/03/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.11 | 452,700 | -100.00 | 0.00 | - |
30/03/69
|
0.10 | 0.13 unread messages | +0.03 | 0.13 | 0.10 | 1,110,100 | -100.00 | 0.00 | - |
27/03/69
|
0.11 | 0.10 unread messages | 0.00 | 0.11 | 0.10 | 325,400 | -100.00 | 0.00 | - |
26/03/69
|
0.10 | 0.10 unread messages | 0.00 | 0.12 | 0.10 | 304,100 | -100.00 | 0.00 | - |
25/03/69
|
0.11 | 0.10 unread messages | 0.00 | 0.11 | 0.10 | 201,400 | -100.00 | 0.00 | - |
24/03/69
|
0.10 | 0.10 unread messages | -0.01 | 0.11 | 0.10 | 34,900 | -100.00 | 0.00 | - |
23/03/69
|
0.10 | 0.11 unread messages | +0.01 | 0.11 | 0.10 | 875,300 | -100.00 | 0.00 | - |
20/03/69
|
0.10 | 0.10 unread messages | 0.00 | 0.11 | 0.10 | 360,100 | -100.00 | 0.00 | - |
19/03/69
|
0.11 | 0.10 unread messages | 0.00 | 0.11 | 0.10 | 191,800 | -100.00 | 0.00 | - |
18/03/69
|
0.11 | 0.10 unread messages | 0.00 | 0.11 | 0.10 | 985,300 | -100.00 | 0.00 | - |
17/03/69
|
0.11 | 0.10 unread messages | -0.01 | 0.11 | 0.10 | 45,800 | -100.00 | 0.00 | - |
16/03/69
|
0.11 | 0.11 unread messages | 0.00 | 0.12 | 0.10 | 1,099,800 | -100.00 | 0.00 | - |
13/03/69
|
0.11 | 0.11 unread messages | 0.00 | 0.12 | 0.11 | 317,200 | -100.00 | 0.00 | - |
12/03/69
|
0.11 | 0.11 unread messages | -0.01 | 0.11 | 0.09 | 3,293,900 | -100.00 | 0.00 | - |
11/03/69
|
0.13 | 0.12 unread messages | 0.00 | 0.13 | 0.11 | 5,252,700 | -100.00 | 0.00 | - |
10/03/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 4,700,600 | -100.00 | 0.00 | - |
09/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 4,468,800 | -100.00 | 0.00 | - |
06/03/69
|
0.14 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 193,500 | -100.00 | 0.00 | - |
05/03/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 2,354,500 | -100.00 | 0.00 | - |
04/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 1,549,000 | -100.00 | 0.00 | - |
02/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 1,287,400 | -100.00 | 0.00 | - |
27/02/69
|
0.14 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 3,922,400 | -100.00 | 0.00 | - |
26/02/69
|
0.15 | 0.14 unread messages | 0.00 | 0.16 | 0.14 | 1,446,300 | -100.00 | 0.00 | - |
25/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.16 | 0.14 | 288,200 | -100.00 | 0.00 | - |
24/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.16 | 0.14 | 47,300 | -100.00 | 0.00 | - |
23/02/69
|
0.15 | 0.14 unread messages | 0.00 | 0.16 | 0.14 | 1,400 | -100.00 | 0.00 | - |
20/02/69
|
0.14 | 0.14 unread messages | -0.01 | 0.16 | 0.14 | 65,800 | -100.00 | 0.00 | - |
19/02/69
|
0.14 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 557,300 | -100.00 | 0.00 | - |
18/02/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 453,900 | -100.00 | 0.00 | - |
17/02/69
|
0.15 | 0.15 unread messages | 0.00 | 0.16 | 0.14 | 169,400 | -100.00 | 0.00 | - |
16/02/69
|
0.16 | 0.15 unread messages | -0.01 | 0.16 | 0.14 | 133,200 | -100.00 | 0.00 | - |
13/02/69
|
0.14 | 0.16 unread messages | +0.02 | 0.16 | 0.14 | 371,900 | -100.00 | 0.00 | - |
12/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 83,900 | -100.00 | 0.00 | - |
11/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.16 | 0.14 | 641,300 | -100.00 | 0.00 | - |
10/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 187,600 | -100.00 | 0.00 | - |
09/02/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 92,900 | -100.00 | 0.00 | - |
06/02/69
|
0.14 | 0.15 unread messages | +0.02 | 0.15 | 0.14 | 873,400 | -100.00 | 0.00 | - |
05/02/69
|
0.15 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 910,600 | -100.00 | 0.00 | - |
04/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.14 | 67,400 | -100.00 | 0.00 | - |
03/02/69
|
0.13 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 113,600 | -100.00 | 0.00 | - |
02/02/69
|
0.15 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 35,200 | -100.00 | 0.00 | - |
30/01/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 403,800 | -100.00 | 0.00 | - |
29/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 109,300 | -100.00 | 0.00 | - |
28/01/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 13,500 | -100.00 | 0.00 | - |
27/01/69
|
0.14 | 0.13 unread messages | -0.02 | 0.15 | 0.11 | 1,648,400 | -100.00 | 0.00 | - |
26/01/69
|
0.14 | 0.15 unread messages | +0.02 | 0.15 | 0.13 | 8,400 | -100.00 | 0.00 | - |
23/01/69
|
0.14 | 0.13 unread messages | 0.00 | 0.15 | 0.13 | 182,900 | -100.00 | 0.00 | - |
22/01/69
|
0.15 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 1,113,900 | -100.00 | 0.00 | - |
21/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 157,800 | -100.00 | 0.00 | - |
20/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 1,306,600 | -100.00 | 0.00 | - |
19/01/69
|
0.14 | 0.14 unread messages | -0.01 | 0.14 | 0.13 | 505,100 | -100.00 | 0.00 | - |
16/01/69
|
0.14 | 0.15 unread messages | +0.02 | 0.15 | 0.13 | 118,100 | -100.00 | 0.00 | - |
15/01/69
|
0.13 | 0.13 unread messages | 0.00 | 0.15 | 0.13 | 339,800 | -100.00 | 0.00 | - |
14/01/69
|
0.14 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 53,400 | -100.00 | 0.00 | - |
13/01/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 64,800 | -100.00 | 0.00 | - |
12/01/69
|
0.13 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 800 | -100.00 | 0.00 | - |
09/01/69
|
0.15 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 42,400 | -100.00 | 0.00 | - |
08/01/69
|
0.14 | 0.14 unread messages | 0.00 | 0.15 | 0.14 | 18,500 | -100.00 | 0.00 | - |
07/01/69
|
0.14 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 62,600 | -100.00 | 0.00 | - |
06/01/69
|
0.13 | 0.13 unread messages | -0.01 | 0.15 | 0.13 | 12,700 | -100.00 | 0.00 | - |
05/01/69
|
0.13 | 0.14 unread messages | +0.01 | 0.15 | 0.13 | 3,400 | -100.00 | 0.00 | - |