QH 2 ( -0.04 -1.72% )

บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น QH ย้อนหลัง

แสดง ราคาหุ้น “ QH “ ย้อนหลัง
บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-20212.322.322.262.28 -0.04 -1.7277,877,564178,151
25-10-20212.342.342.302.32 -0.02 -0.8552,325,820121,616
21-10-20212.262.342.262.34 0.06 2.63117,656,760271,440
20-10-20212.282.282.242.28 0.00 0.0032,384,13473,199
19-10-20212.302.342.262.28 -0.02 -0.8760,577,649138,827
18-10-20212.262.302.242.30 0.04 1.7742,572,58096,691
15-10-20212.282.282.242.26 -0.02 -0.8835,322,85679,860
14-10-20212.262.282.242.28 0.04 1.7939,856,06990,280
13-10-20212.222.262.202.24 0.04 1.8257,780,459128,612
12-10-20212.222.262.202.24 0.04 1.8257,780,459128,612
11-10-20212.222.222.202.20 -0.02 -0.9012,564,83127,806
08-10-20212.222.222.202.22 0.00 0.006,742,27514,934
07-10-20212.202.222.182.22 0.02 0.9131,818,05970,001
06-10-20212.202.222.182.20 -0.02 -0.9022,380,20949,225
05-10-20212.222.222.182.22 0.00 0.0023,239,83051,156
04-10-20212.202.222.182.22 0.04 1.8331,773,46269,853
01-10-20212.182.202.182.18 0.00 0.0021,969,45645,044
30-09-20212.202.202.182.18 -0.02 -0.9119,710,52943,128
29-09-20212.202.222.182.20 0.00 0.0027,709,84160,886
28-09-20212.202.222.182.20 0.00 0.0033,621,97473,979
27-09-20212.222.222.182.20 0.00 0.0037,138,88581,730
23-09-20212.222.222.202.20 -0.02 -0.9020,128,20444,412
22-09-20212.222.262.202.22 -0.02 -0.8934,150,85176,049
21-09-20212.202.242.202.24 0.04 1.8221,371,86447,448
20-09-20212.222.242.202.20 -0.02 -0.9014,863,50732,923
17-09-20212.222.242.202.22 -0.02 -0.8948,576,634107,488
16-09-20212.242.242.222.24 0.00 0.0012,118,86927,096
15-09-20212.242.282.222.24 -0.02 -0.8840,138,61090,001
14-09-20212.202.282.182.26 0.08 3.67100,082,815224,834
13-09-20212.182.202.162.18 0.02 0.9349,509,273108,085
10-09-20212.182.202.162.16 -0.02 -0.9258,213,736126,578
09-09-20212.202.202.142.18 -0.02 -0.91103,769,420225,228
08-09-20212.202.222.182.20 0.00 0.0025,358,85855,676
07-09-20212.202.222.182.20 -0.02 -0.9031,753,99569,910
06-09-20212.202.242.202.22 0.02 0.9135,599,04678,717
03-09-20212.202.202.182.20 0.00 0.0029,681,29165,248
02-09-20212.202.222.202.20 -0.02 -0.9037,322,85082,291
01-09-20212.222.242.202.22 0.00 0.0047,676,528105,825
31-08-20212.242.242.222.22 0.00 0.0015,090,01533,554
30-08-20212.242.262.222.22 -0.02 -0.8936,516,45481,529
27-08-20212.222.242.202.24 0.02 0.9028,206,65462,654
26-08-20212.222.222.202.22 0.00 0.0011,830,86226,179
25-08-20212.202.222.202.22 0.02 0.9118,225,80740,210
24-08-20212.202.222.182.20 0.02 0.9218,784,66241,352
23-08-20212.182.202.162.18 -0.02 -0.9117,991,37139,298
20-08-20212.202.222.182.20 0.00 0.0026,627,96058,505
19-08-20212.202.222.182.20 0.00 0.0012,531,30527,550
18-08-20212.202.222.182.20 0.02 0.9214,895,50332,744
17-08-20212.182.222.182.18 0.00 0.0023,311,50751,224
16-08-20212.182.202.182.18 0.00 0.008,875,82019,402
13-08-20212.182.222.182.18 -0.02 -0.9113,002,41928,556
11-08-20212.182.222.182.20 -0.02 -0.9032,136,02970,567
10-08-20212.222.222.202.22 0.02 0.9121,446,26247,512
09-08-20212.182.222.182.20 0.00 0.008,763,10019,283
06-08-20212.202.202.182.20 0.00 0.0012,799,54628,111
05-08-20212.222.222.182.20 0.00 0.0016,812,91036,952
04-08-20212.202.242.182.20 0.00 0.0017,625,51938,994
03-08-20212.182.222.182.20 0.02 0.9214,790,85132,553
02-08-20212.182.222.182.18 -0.02 -0.9127,553,04060,450
30-07-20212.202.222.182.20 0.00 0.0014,632,18032,136
29-07-20212.202.222.202.20 0.00 0.009,822,34921,678
27-07-20212.202.222.182.20 0.00 0.0011,798,50125,980
23-07-20212.222.242.202.20 -0.02 -0.9012,729,66528,099
22-07-20212.222.242.202.22 0.00 0.0012,917,01328,695
21-07-20212.222.242.202.22 0.00 0.0012,842,59928,526
20-07-20212.222.242.182.22 0.00 0.0029,850,25565,922
20-07-20212.222.242.182.22 0.00 0.0029,850,25565,922
19-07-20212.222.242.202.22 -0.02 -0.8918,288,29640,580
16-07-20212.222.242.222.24 0.02 0.905,722,74712,767
15-07-20212.222.242.222.22 0.00 0.005,590,39912,442
14-07-20212.242.262.202.22 -0.02 -0.8916,140,20035,838
13-07-20212.222.262.222.24 0.00 0.0020,083,78144,992
12-07-20212.242.242.202.24 0.00 0.0028,292,40162,870
09-07-20212.202.242.182.24 0.04 1.8225,572,38856,587
08-07-20212.242.262.182.20 -0.04 -1.7954,393,930120,404
07-07-20212.262.282.222.24 -0.04 -1.7537,487,14984,225
06-07-20212.262.282.242.28 0.02 0.8824,570,07255,722
05-07-20212.242.262.242.26 0.00 0.008,321,88418,735
02-07-20212.282.282.242.26 -0.02 -0.8821,285,58848,070
01-07-20212.282.302.262.28 0.00 0.0024,857,63156,535
30-06-20212.282.282.262.28 0.02 0.8812,296,67527,948
29-06-20212.282.302.262.26 -0.02 -0.8812,658,40928,798
28-06-20212.262.282.262.28 0.00 0.0015,306,91734,628
25-06-20212.282.302.262.28 0.00 0.0020,110,77045,843
24-06-20212.282.302.262.28 0.00 0.0035,639,37381,175
23-06-20212.302.322.282.28 -0.02 -0.8727,802,70463,870
22-06-20212.302.322.302.30 0.00 0.005,790,63113,375
21-06-20212.302.322.282.30 -0.02 -0.8637,167,71585,389
18-06-20212.322.342.302.32 0.00 0.0033,002,75776,452
17-06-20212.362.362.302.32 -0.02 -0.8551,698,806119,847
16-06-20212.362.362.342.34 -0.02 -0.8515,977,81537,524
15-06-20212.382.382.342.36 -0.02 -0.8416,857,82639,806
14-06-20212.382.402.362.38 0.00 0.0024,146,46457,461
11-06-20212.382.402.362.38 0.00 0.0048,339,703115,079
10-06-20212.382.382.362.38 0.02 0.859,371,41322,179
09-06-20212.362.382.342.36 0.00 0.0021,124,27249,896
08-06-20212.362.382.342.36 0.00 0.0016,763,88939,547
07-06-20212.382.402.342.36 -0.02 -0.8454,316,154128,928
04-06-20212.342.382.342.38 0.04 1.7147,957,353113,119
02-06-20212.322.362.322.34 0.02 0.8635,304,10282,726
01-06-20212.322.342.302.32 0.02 0.8726,796,80462,196
31-05-20212.302.322.282.30 0.00 0.0020,222,70046,486
28-05-20212.282.302.282.30 0.02 0.8825,346,24458,091
27-05-20212.242.282.242.28 0.04 1.7922,325,92850,579
25-05-20212.242.262.222.24 0.02 0.9030,491,50868,278
24-05-20212.242.262.222.22 -0.02 -0.8920,647,30746,045
21-05-20212.242.262.222.24 0.00 0.0029,377,75865,705
20-05-20212.242.262.242.24 0.00 0.0025,592,73657,591
19-05-20212.262.262.222.24 -0.02 -0.8818,492,65341,499
18-05-20212.222.262.202.26 0.04 1.8027,812,84062,176
17-05-20212.242.242.202.22 -0.02 -0.8935,408,75378,693
14-05-20212.242.242.202.24 0.02 0.9035,197,71978,195
13-05-20212.242.262.202.22 -0.04 -1.7781,665,704181,781
12-05-20212.282.302.242.26 -0.02 -0.8839,933,35890,254
11-05-20212.282.302.262.28 0.00 0.0022,365,44050,974
10-05-20212.302.322.262.28 -0.02 -0.8748,288,369110,430
07-05-20212.342.362.282.30 -0.04 -1.71107,922,401249,393
06-05-20212.322.342.322.34 0.04 1.7417,082,49739,729
05-05-20212.362.382.302.30 -0.08 -3.3657,594,772134,148
30-04-20212.362.382.322.38 0.02 0.8549,572,819116,643
29-04-20212.402.402.342.36 -0.04 -1.6759,598,657140,961
28-04-20212.382.422.362.40 -0.06 -2.4437,718,22789,974
27-04-20212.462.482.442.46 0.00 0.0041,933,187103,280
26-04-20212.462.482.442.46 0.00 0.0022,399,99355,022
23-04-20212.462.482.442.46 0.00 0.0017,356,72442,616
22-04-20212.462.482.442.46 0.00 0.0020,648,30650,912
21-04-20212.462.482.442.46 0.00 0.0018,571,63645,684
20-04-20212.502.502.462.46 -0.02 -0.817,232,57117,896
19-04-20212.482.502.462.48 0.00 0.0020,147,51249,972
16-04-20212.462.482.422.48 0.00 0.0043,338,779105,970
12-04-20212.482.502.442.48 0.00 0.0051,540,233127,298
09-04-20212.442.522.442.48 0.04 1.6433,456,23483,069
08-04-20212.442.462.422.44 0.00 0.0025,019,26661,162
07-04-20212.462.482.442.44 -0.04 -1.6126,506,61964,806
06-04-20212.502.502.462.48 -0.02 -0.8014,148,62635,055
05-04-20212.502.502.462.48 -0.02 -0.8014,148,62635,055
02-04-20212.502.522.462.50 0.00 0.0034,007,47584,548
01-04-20212.462.502.462.50 0.04 1.6319,348,30348,054
31-03-20212.482.502.462.46 -0.02 -0.8114,203,30235,078
30-03-20212.462.482.462.48 0.02 0.819,449,10923,367
29-03-20212.462.482.442.46 0.00 0.0027,849,57668,590
26-03-20212.482.502.442.46 -0.02 -0.8143,743,743107,737
25-03-20212.502.562.462.48 -0.02 -0.8060,211,106150,793
24-03-20212.482.522.462.50 0.02 0.8129,696,02573,927
23-03-20212.482.502.462.48 0.02 0.8124,620,69361,261
22-03-20212.482.502.462.46 -0.02 -0.8121,336,77852,818
19-03-20212.522.522.482.48 -0.06 -2.3664,994,717161,698
19-03-20212.522.522.482.48 -0.06 -2.3664,994,717161,698
18-03-20212.522.562.522.54 0.02 0.7929,299,70374,556
17-03-20212.542.542.502.52 -0.02 -0.7941,126,532103,892
16-03-20212.542.582.522.54 0.00 0.0035,733,80991,025
15-03-20212.522.562.502.54 0.02 0.7950,732,516128,265
12-03-20212.482.522.462.52 0.04 1.6159,735,349149,590
11-03-20212.462.502.422.48 0.04 1.6447,699,354117,473
10-03-20212.442.462.402.44 0.00 0.0053,231,682129,901
09-03-20212.422.442.402.44 0.02 0.8324,446,75259,409
08-03-20212.442.462.402.42 0.02 0.8326,707,79864,903
05-03-20212.402.482.362.40 0.00 0.0081,535,536196,907
04-03-20212.422.462.402.40 -0.04 -1.6437,874,92291,830
03-03-20212.482.502.382.44 -0.02 -0.8150,818,136123,264
02-03-20212.442.502.402.46 0.02 0.8280,043,151196,390
01-03-20212.362.442.342.44 0.08 3.3980,086,868191,953
25-02-20212.342.382.322.36 0.02 0.8546,410,392108,831
24-02-20212.302.342.282.34 0.04 1.7420,866,93548,176
23-02-20212.282.322.282.30 0.00 0.0028,742,54566,017
22-02-20212.282.322.282.30 0.02 0.8820,242,85346,565
19-02-20212.322.322.282.28 -0.04 -1.7234,748,61779,787
18-02-20212.322.322.302.32 0.02 0.877,934,80018,354
17-02-20212.302.322.282.30 0.00 0.0021,654,57849,762
16-02-20212.282.302.262.30 0.02 0.8824,637,82756,254
15-02-20212.282.302.262.28 0.00 0.0026,553,85760,424
11-02-20212.302.322.262.28 0.00 0.0037,972,44386,735
10-02-20212.302.322.282.28 -0.02 -0.8727,133,71162,285
09-02-20212.302.322.282.30 0.00 0.0035,358,48681,254
08-02-20212.322.342.282.30 0.00 0.0069,869,786160,885
05-02-20212.302.322.282.30 0.00 0.0029,029,66766,775
04-02-20212.322.342.302.30 -0.02 -0.8630,834,26471,315
03-02-20212.342.362.322.32 0.00 0.0024,818,54858,069
02-02-20212.362.362.322.32 -0.02 -0.8511,196,79626,102
01-02-20212.342.362.322.34 0.00 0.0012,123,36128,451
29-01-20212.322.342.302.34 0.00 0.0019,758,26045,922

แสดง ราคาหุ้น QH ย้อนหลัง บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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