Q-CON 0 ( 0.00 0.00% )

บริษัท ควอลิตี้คอนสตรัคชั่นโปรดัคส์ จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ Q-CON “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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