Q-CON 5 ( 0.06 1.31% )

บริษัท ควอลิตี้คอนสตรัคชั่นโปรดัคส์ จำกัด (มหาชน)
Status : อัพเดท 01 เมษายน 2563

ราคาหุ้น “ Q-CON “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-04-20204.504.684.504.64 0.06 1.3195,500440
31-03-20204.604.604.224.58 -0.02 -0.4311,20051
30-03-20204.124.604.124.60 0.30 6.985012
27-03-20204.804.804.304.30 0.10 2.3810,10045
26-03-20204.204.204.204.20 -0.20 -4.551,0014
25-03-20204.404.404.304.40 0.36 8.911,5007
24-03-20204.804.804.044.04 -0.14 -3.353001
23-03-20204.504.504.184.18 -0.62 -12.926,10126
20-03-20204.844.844.804.80 0.30 6.6712,60061
19-03-20204.505.004.504.50 0.00 0.008,80040
18-03-20204.804.804.504.50 -0.30 -6.256,00027
17-03-20204.804.804.784.80 -0.20 -4.003,50017
16-03-20205.005.005.005.00 -0.05 -0.992001
13-03-20204.205.204.205.05 0.45 9.786,20026
12-03-20204.244.603.984.60 0.04 0.8868,400285
11-03-20204.504.584.504.56 -0.14 -2.9818,90085
10-03-20204.804.804.704.70 -0.10 -2.0821,500101
09-03-20204.704.904.704.80 0.02 0.4229,000140
06-03-20204.784.784.784.78 0.00 0.005002
05-03-20204.904.904.784.78 -0.12 -2.452,00010
04-03-20204.904.904.884.90 -0.02 -0.4160,800298
03-03-20204.904.924.904.92 0.02 0.417003
02-03-20204.804.904.804.90 0.12 2.516,10029
28-02-20204.504.784.504.78 0.08 1.7015,90072
27-02-20204.504.804.504.70 -0.20 -4.0813,00060
26-02-20204.924.924.904.90 -0.02 -0.4113,30265
25-02-20205.005.004.924.92 -0.13 -2.5773,300366
24-02-20205.155.155.005.05 -0.05 -0.9859,900303
21-02-20205.205.205.055.10 -0.10 -1.9236,600185
20-02-20205.305.305.155.20 -0.15 -2.8034,000178
19-02-20205.405.405.355.35 -0.10 -1.8313,40072
18-02-20200.000.000.000.00 0.00 0.0010
17-02-20205.405.505.355.45 -0.05 -0.917,01138
14-02-20205.605.805.505.50 0.20 3.7751,501290
13-02-20205.305.305.305.30 0.05 0.956,20033
12-02-20200.000.000.000.00 0.00 0.0000
11-02-20205.405.405.205.25 -0.05 -0.9471,500383
07-02-20205.905.905.255.30 0.10 1.927,60040
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20205.205.205.205.20 0.00 0.0011,50060
04-02-20205.205.205.205.20 0.00 0.005,00026
03-02-20205.205.205.205.20 -0.20 -3.701,0005
31-01-20205.405.405.205.40 0.15 2.861,6008
30-01-20205.355.405.205.25 -0.05 -0.9415,00080
29-01-20200.000.000.000.00 0.00 0.0000
28-01-20205.605.605.305.30 -0.40 -7.023002
27-01-20205.705.705.705.70 0.45 8.571001
24-01-20205.255.255.255.25 -0.35 -6.252,50013
23-01-20200.000.000.000.00 0.00 0.0040
22-01-20205.755.755.605.60 -0.25 -4.272001
21-01-20205.905.905.605.85 0.05 0.864,20024
20-01-20205.905.905.605.80 0.05 0.874,20024
17-01-20205.755.755.755.75 0.25 4.551001
16-01-20205.905.905.405.50 -0.10 -1.7912,70069
15-01-20200.000.000.000.00 0.00 0.0000
14-01-20200.000.000.000.00 0.00 0.0000
13-01-20205.505.905.505.60 0.10 1.825,60031
10-01-20205.505.505.505.50 0.40 7.841001
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20205.005.105.005.10 -0.20 -3.772,00010
07-01-20200.000.000.000.00 0.00 0.0000
06-01-20205.205.305.155.30 0.10 1.929,00047
03-01-20205.305.305.205.20 -0.10 -1.893,00016
02-01-20200.000.000.000.00 0.00 0.0010
30-12-20190.000.000.000.00 0.00 0.0000
27-12-20195.205.305.205.30 -0.50 -8.625003
26-12-20195.305.805.305.80 0.70 13.732,10011
25-12-20195.105.105.105.10 -0.05 -0.972,00010
24-12-20195.155.155.155.15 0.05 0.982,00010
23-12-20195.105.105.105.10 -0.10 -1.9217,56790
20-12-20195.205.205.205.20 -0.10 -1.892,50013
19-12-20195.305.305.305.30 0.10 1.921,0005
18-12-20190.000.000.000.00 0.00 0.0000
17-12-20195.055.205.055.20 -0.05 -0.952001
16-12-20195.255.255.255.25 0.05 0.963002
13-12-20190.000.000.000.00 0.00 0.0000
12-12-20195.205.205.205.20 0.00 0.004,40023
11-12-20195.205.205.205.20 -0.05 -0.955013
10-12-20195.205.255.205.25 0.05 0.9611,20058
09-12-20195.205.255.205.25 0.05 0.9611,20058
06-12-20195.205.205.205.20 0.00 0.002001
05-12-20195.155.205.155.20 0.05 0.972,20011
04-12-20195.155.205.155.20 0.05 0.972,20011
03-12-20190.000.000.000.00 0.00 0.0000
02-12-20190.000.000.000.00 0.00 0.0000
29-11-20195.155.155.155.15 0.00 0.0019,30099
28-11-20195.605.605.005.15 -0.30 -5.50126,700663
27-11-20195.455.455.455.45 -0.05 -0.9110,00055
26-11-20195.505.505.455.50 0.05 0.9246,100251
25-11-20195.705.705.455.45 -0.25 -4.3930,500169
22-11-20190.000.000.000.00 0.00 0.0000
21-11-20195.405.905.405.70 0.30 5.561,4008
20-11-20190.000.000.000.00 0.00 0.0000
19-11-20195.405.405.405.40 -0.05 -0.925003
18-11-20190.000.000.000.00 0.00 0.0000
15-11-20195.405.455.405.45 -0.15 -2.689,10049
14-11-20195.605.605.605.60 0.15 2.754002
13-11-20195.405.455.405.45 0.05 0.937,10039
12-11-20195.405.405.405.40 0.00 0.0012,00065
11-11-20190.000.000.000.00 0.00 0.0000
08-11-20195.405.555.405.40 -0.15 -2.7010,00054
07-11-20195.555.555.555.55 0.00 0.002,80016
06-11-20195.405.555.405.55 0.15 2.7821,600117
05-11-20195.455.505.405.40 -0.05 -0.929,30051
04-11-20195.655.655.455.45 0.25 4.8115,80088
01-11-20195.405.555.205.20 -0.35 -6.316,80036
31-10-20195.505.555.505.55 0.15 2.787004
30-10-20195.405.405.405.40 0.05 0.933,10017
28-10-20190.000.000.000.00 0.00 0.0000
25-10-20195.355.355.355.35 0.00 0.002,00011
24-10-20195.355.355.355.35 0.05 0.941,7009
23-10-20195.305.305.305.30 0.05 0.951001
22-10-20195.305.305.305.30 0.05 0.951001
21-10-20195.255.505.255.25 -0.25 -4.5552,600280
18-10-20195.905.905.505.50 -0.25 -4.3520,900117
17-10-20190.000.000.000.00 0.00 0.0000
16-10-20195.755.755.755.75 0.45 8.492001
15-10-20195.505.805.305.30 0.05 0.952,50014
11-10-20195.255.255.255.25 0.00 0.001001
10-10-20195.755.755.255.25 -0.10 -1.878004
09-10-20195.355.355.355.35 -0.10 -1.832,50013
08-10-20195.855.855.005.45 -0.30 -5.2264,500345
07-10-20190.000.000.000.00 0.00 0.0000
04-10-20190.000.000.000.00 0.00 0.0000
03-10-20195.755.755.705.75 -0.20 -3.3615,70090
02-10-20195.606.005.605.95 0.35 6.2514,60184
01-10-20195.605.605.605.60 -0.10 -1.753,00017
30-09-20190.000.000.000.00 0.00 0.0000
27-09-20195.705.705.705.70 -0.05 -0.872,00011
26-09-20195.705.755.705.75 0.05 0.888,00046
25-09-20195.705.755.705.70 0.05 0.8811,00063
24-09-20190.000.000.000.00 0.00 0.0000
23-09-20195.705.755.655.65 -0.05 -0.8810,00057
20-09-20195.805.805.705.70 -0.10 -1.7231,000177
19-09-20195.805.805.805.80 0.00 0.0010,00058
18-09-20195.805.805.805.80 0.20 3.5734,700201
17-09-20190.000.000.000.00 0.00 0.0000
16-09-20195.805.805.605.60 -0.15 -2.6121,300120
12-09-20190.000.000.000.00 0.00 0.0000
11-09-20195.605.605.605.60 0.00 0.003002
10-09-20195.605.605.605.60 0.00 0.002,10012
09-09-20195.605.605.605.60 -0.05 -0.885,70032
06-09-20190.000.000.000.00 0.00 0.0010
05-09-20195.655.655.655.65 -0.05 -0.8817,00096
04-09-20195.655.705.655.70 0.00 0.0044,000251
03-09-20190.000.000.000.00 0.00 0.0000
02-09-20195.705.705.655.65 -0.05 -0.8814,00079
30-08-20195.755.755.705.70 0.00 0.0020,000115
29-08-20195.705.705.555.70 0.05 0.8832,200181
28-08-20195.705.755.655.65 -0.05 -0.8826,200150
27-08-20195.705.705.655.70 -0.05 -0.8733,500190
26-08-20195.755.755.705.75 0.00 0.001,2007
23-08-20195.805.805.755.75 0.00 0.007,00040
22-08-20195.705.805.705.75 0.00 0.0026,300151
21-08-20195.655.755.655.75 0.10 1.7739,100223
20-08-20195.755.755.655.65 0.05 0.897,00040
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

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

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