-->

Q-CON 6 ( -0.20 -3.45% )

บริษัท ควอลิตี้คอนสตรัคชั่นโปรดัคส์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ Q-CON “ ย้อนหลัง

แสดง ราคาหุ้น “ Q-CON “ ย้อนหลัง
บริษัท ควอลิตี้คอนสตรัคชั่นโปรดัคส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20195.605.805.605.60 -0.20 -3.4510,10057
16-08-20195.505.805.505.80 0.30 5.4521,500123
15-08-20195.305.505.255.50 -0.10 -1.7986,400460
14-08-20195.605.905.555.60 -0.10 -1.7565,201366
13-08-20195.855.855.705.70 -0.15 -2.567,40043
09-08-20195.805.955.805.85 -0.05 -0.8580,100470
08-08-20196.306.305.705.90 -0.50 -7.81311,7281,859
07-08-20196.406.406.306.40 0.10 1.5983,400529
06-08-20196.056.306.056.30 0.15 2.44137,100856
05-08-20196.006.156.006.15 0.15 2.5095,400582
02-08-20195.756.055.756.00 0.15 2.5663,300377
01-08-20195.956.005.805.85 -0.10 -1.6874,800440
31-07-20196.006.055.955.95 0.00 0.0074,500447
30-07-20196.006.005.955.95 0.00 0.0097,600582
26-07-20196.006.005.905.95 -0.05 -0.8389,800535
25-07-20195.856.105.856.00 0.10 1.69108,700654
24-07-20195.855.905.805.90 0.00 0.0062,900368
23-07-20195.805.905.805.90 0.10 1.7254,800318
22-07-20195.855.955.805.80 -0.05 -0.8550,000295
19-07-20195.755.905.755.85 0.10 1.7486,000503
18-07-20195.755.855.755.75 0.00 0.0010,20059
17-07-20195.805.855.755.75 -0.10 -1.7138,301221
15-07-20195.855.905.755.85 0.00 0.0071,500417
12-07-20195.755.855.755.85 0.15 2.6373,100423
11-07-20195.805.805.705.70 0.05 0.8838,200219
10-07-20195.655.705.655.65 0.00 0.0017,50099
09-07-20195.705.705.655.65 -0.05 -0.8827,800157
08-07-20195.805.805.655.70 0.00 0.0025,200144
05-07-20195.505.755.505.70 0.15 2.7032,801186
04-07-20195.605.605.555.55 0.05 0.915,50131
03-07-20195.505.505.505.50 0.00 0.005,50030
02-07-20195.555.555.505.50 0.00 0.0036,401201
01-07-20195.605.605.505.50 -0.10 -1.7964,300356
28-06-20195.655.655.505.60 0.20 3.7024,200136
27-06-20195.455.505.405.40 0.00 0.0027,500150
26-06-20195.455.455.405.40 -0.05 -0.929,70053
25-06-20195.455.455.455.45 0.05 0.934,20023
24-06-20195.405.405.405.40 0.00 0.002,50014
21-06-20195.455.505.405.40 -0.25 -4.4224,002132
20-06-20195.355.655.355.65 0.35 6.6017,40394
19-06-20195.305.355.305.30 0.05 0.9514,60078
18-06-20195.255.255.255.25 -0.05 -0.944,00121
17-06-20195.305.305.305.30 0.00 0.002,70014
14-06-20195.405.405.255.30 0.05 0.955,00026
13-06-20195.255.255.255.25 -0.05 -0.945,00026
12-06-20195.255.305.255.30 -0.05 -0.932,90015
11-06-20195.305.355.305.35 0.10 1.907,00037
10-06-20195.355.405.255.25 -0.05 -0.9434,900185
07-06-20195.255.305.255.30 0.00 0.005,10027
06-06-20195.255.305.205.30 0.05 0.9515,10079
05-06-20195.205.255.205.25 0.05 0.965,10127
04-06-20195.255.255.205.20 -0.05 -0.953,60019
31-05-20195.105.355.105.25 0.20 3.9629,000151
30-05-20195.105.105.055.05 0.05 1.003,00015
29-05-20195.105.105.005.00 -0.10 -1.968,70044
28-05-20195.105.155.105.10 0.00 0.0028,600146
27-05-20195.105.155.105.10 0.00 0.007,00036
24-05-20195.055.155.055.10 0.00 0.006,40033
23-05-20195.155.155.055.10 0.00 0.0030,000153
22-05-20194.985.104.985.10 0.10 2.0034,900178
21-05-20195.005.005.005.00 0.00 0.0022,400112
17-05-20195.155.154.985.00 -0.25 -4.7657,000287
16-05-20195.055.255.055.25 0.10 1.9436,300185
15-05-20195.205.255.055.15 -0.10 -1.90106,200547
14-05-20195.205.405.205.25 0.00 0.0068,500361
13-05-20195.555.555.255.25 -0.25 -4.55270,7001,449
10-05-20195.706.205.505.50 0.20 3.772,389,20113,964
09-05-20195.305.305.205.30 0.15 2.9113,40071
08-05-20195.255.255.155.15 -0.15 -2.8345,605237
07-05-20190.000.000.000.00 0.00 0.00200
06-05-20195.255.305.255.30 0.05 0.952,60014
03-05-20195.255.305.255.30 0.05 0.952,60014
02-05-20195.205.255.205.25 0.05 0.965,20027
30-04-20195.205.205.205.20 0.10 1.961001
29-04-20195.155.155.105.10 -0.05 -0.976,50033
26-04-20195.105.155.105.15 -0.10 -1.903002
25-04-20195.305.305.155.25 0.15 2.942,40213
24-04-20195.105.105.055.10 0.05 0.9957,500291
23-04-20195.055.055.055.05 0.00 0.003,80019
22-04-20195.055.055.055.05 0.05 1.0050,200254
19-04-20194.945.004.945.00 -0.05 -0.991,5007
18-04-20195.055.055.055.05 -0.10 -1.942001
17-04-20195.005.155.005.15 0.10 1.9820,200101
12-04-20190.000.000.000.00 0.00 0.0000
11-04-20190.000.000.000.00 0.00 0.0000
10-04-20195.055.055.055.05 0.00 0.005,10026
09-04-20195.005.055.005.05 0.05 1.005,80029
05-04-20190.000.000.000.00 0.00 0.0000
04-04-20195.005.005.005.00 0.04 0.812001
03-04-20195.005.004.964.96 -0.02 -0.404,10020
02-04-20194.904.984.904.98 0.04 0.819,60047
01-04-20195.005.004.944.94 -0.06 -1.205,10025
29-03-20195.005.004.925.00 0.00 0.0010,00049
28-03-20195.005.005.005.00 0.00 0.008014
27-03-20195.005.055.005.00 0.02 0.405003
26-03-20195.005.004.984.98 -0.02 -0.402001
25-03-20195.005.005.005.00 0.00 0.0010,50053
22-03-20195.005.005.005.00 0.00 0.003002
21-03-20195.005.005.005.00 0.00 0.008,10041
20-03-20195.005.005.005.00 0.00 0.0019,30097
19-03-20195.005.054.985.00 0.02 0.402,30012
18-03-20194.985.004.964.98 0.00 0.0015,20076
15-03-20195.005.004.984.98 0.00 0.008,90044
14-03-20194.965.054.964.98 -0.02 -0.4017,30086
13-03-20195.055.054.985.00 0.00 0.0021,000105
12-03-20195.005.055.005.00 -0.05 -0.999,40047
11-03-20195.005.055.005.05 0.07 1.4126,800134
08-03-20195.055.104.984.98 -0.07 -1.3929,533148
07-03-20194.985.054.985.05 0.05 1.007,60038
06-03-20195.005.055.005.00 -0.10 -1.9698,301492
05-03-20195.105.105.105.10 0.05 0.997,70039
04-03-20195.055.055.005.05 0.00 0.0021,400108
01-03-20195.005.105.005.05 -0.05 -0.9881,500411
28-02-20195.155.155.105.10 -0.05 -0.9720,000103
27-02-20195.155.205.155.15 0.00 0.005,40028
26-02-20195.155.205.155.15 0.05 0.9848,201248
25-02-20195.105.105.105.10 0.00 0.0010,60054
22-02-20195.105.105.055.10 0.00 0.0014,00071
21-02-20195.055.105.055.10 0.05 0.9913,60069
20-02-20195.105.105.055.05 0.00 0.008,50043
18-02-20195.055.555.055.05 -0.10 -1.94304,6001,598
15-02-20195.055.155.005.15 0.15 3.0024,300123
14-02-20195.105.104.985.00 -0.20 -3.8597,401487
13-02-20195.005.205.005.20 0.10 1.965,60029
12-02-20195.055.155.055.10 0.10 2.0030,707157
11-02-20195.005.155.005.00 -0.05 -0.9942,920216
08-02-20195.105.104.985.05 0.00 0.0090,803455
07-02-20195.105.205.055.05 -0.05 -0.98100,900512
06-02-20195.205.255.105.10 -0.05 -0.97315,7011,625
05-02-20195.255.855.055.15 0.55 11.961,138,9026,141
04-02-20194.604.604.604.60 0.00 0.003,18915
01-02-20194.784.784.564.60 0.00 0.0010,50048
31-01-20194.624.624.604.60 -0.10 -2.1331,000143
30-01-20194.504.704.504.70 0.20 4.4414,10065
29-01-20190.000.000.000.00 0.00 0.0000
28-01-20190.000.000.000.00 0.00 0.0000
25-01-20194.504.504.504.50 0.00 0.0013,00059
24-01-20194.504.504.504.50 -0.04 -0.881,0005
23-01-20194.544.544.544.54 0.00 0.0011,10050
22-01-20194.544.544.544.54 0.12 2.711,7008
21-01-20194.424.424.424.42 -0.12 -2.642,0009
18-01-20194.484.484.484.48 -0.10 -2.181,1005
17-01-20194.564.584.564.58 0.08 1.781,0005
16-01-20194.504.504.504.50 0.00 0.002,90013
15-01-20190.000.000.000.00 0.00 0.0000
14-01-20190.000.000.000.00 0.00 0.0000
11-01-20194.484.564.464.50 -0.10 -2.1746,300209
10-01-20190.000.000.000.00 0.00 0.0000
09-01-20190.000.000.000.00 0.00 0.0000
08-01-20190.000.000.000.00 0.00 0.0000
07-01-20190.000.000.000.00 0.00 0.0000
04-01-20194.604.604.584.60 0.04 0.8816,40075
03-01-20194.564.584.564.56 -0.14 -2.987,00032
02-01-20194.544.704.504.70 0.00 0.0012,70057
28-12-20184.564.704.504.70 0.00 0.0022,00099
27-12-20184.704.704.704.70 -0.18 -3.6910,00047
26-12-20184.904.904.524.88 -0.10 -2.016,30029
25-12-20184.564.984.524.98 0.26 5.5112,00055
24-12-20184.724.724.724.72 0.12 2.612,10210
21-12-20184.604.604.604.60 0.08 1.778,10037
20-12-20184.524.664.504.52 -0.26 -5.4411,20050
19-12-20184.644.783.824.78 0.00 0.0010,10043
18-12-20184.704.784.704.78 0.02 0.425,10024
17-12-20180.000.000.000.00 0.00 0.0000
14-12-20184.704.764.664.76 0.08 1.7113,80065
13-12-20184.704.704.684.68 -0.02 -0.435,20024
12-12-20184.784.784.704.70 -0.02 -0.423,10015
11-12-20184.724.724.724.72 -0.06 -1.2619,90094
07-12-20184.804.804.724.78 0.04 0.842,20010
06-12-20184.744.904.704.74 0.00 0.0095,500458
04-12-20184.764.764.744.74 -0.02 -0.426,50031
03-12-20184.804.904.704.76 -0.29 -5.7457,800274
30-11-20184.905.054.745.05 0.15 3.0610,90052
29-11-20184.904.904.904.90 0.06 1.241000
28-11-20184.964.964.824.84 0.00 0.0012,80062
27-11-20184.844.844.844.84 -0.16 -3.204,00019
26-11-20180.000.000.000.00 0.00 0.0000
23-11-20184.905.003.805.00 0.02 0.4015,10169
22-11-20184.964.984.944.98 -0.02 -0.405,60028
21-11-20185.005.004.965.00 0.06 1.218,10041
20-11-20184.964.964.944.94 -0.16 -3.1416,50082

แสดง ราคาหุ้น “ Q-CON “ ย้อนหลัง บริษัท ควอลิตี้คอนสตรัคชั่นโปรดัคส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3