-->

QH 3 ( 0.02 0.68% )

บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ QH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-08-20192.983.042.982.98 0.02 0.6844,035,066132,139
13-08-20193.003.022.962.96 -0.06 -1.9960,174,623179,708
09-08-20193.023.043.003.02 0.00 0.0027,101,35081,872
08-08-20193.043.063.023.02 -0.02 -0.6620,052,91060,872
07-08-20193.003.062.983.04 0.06 2.0143,442,456131,284
06-08-20192.983.022.962.98 0.00 0.0056,549,289168,668
05-08-20193.003.042.982.98 -0.04 -1.3239,869,224119,695
02-08-20193.003.022.983.02 0.00 0.0072,596,823218,040
01-08-20193.063.063.003.02 -0.02 -0.6654,589,042164,996
31-07-20193.023.063.023.04 0.02 0.6657,648,834175,539
30-07-20193.043.063.023.02 -0.02 -0.6637,502,395113,686
26-07-20193.043.063.023.04 0.00 0.0027,023,62282,159
25-07-20193.063.083.043.04 -0.02 -0.6529,061,42488,876
24-07-20193.063.083.043.06 0.02 0.6612,528,67638,236
23-07-20193.063.083.023.04 -0.02 -0.6542,223,804128,747
22-07-20193.023.063.003.06 0.06 2.0050,818,361154,179
19-07-20193.043.063.003.00 -0.04 -1.3253,009,357160,146
18-07-20193.023.063.003.04 0.02 0.6643,129,898130,530
17-07-20193.023.042.983.02 -0.02 -0.6660,116,234181,094
15-07-20193.043.063.023.04 0.00 0.0025,604,20577,649
12-07-20193.003.063.003.04 0.04 1.3380,856,684245,258
11-07-20193.043.043.003.00 -0.02 -0.6652,804,958159,030
10-07-20193.043.043.003.02 -0.02 -0.6653,340,702161,118
09-07-20193.043.043.003.04 0.00 0.0081,940,338248,014
08-07-20193.063.063.023.04 -0.02 -0.6537,274,472113,479
05-07-20193.063.083.043.06 0.00 0.0050,038,359153,044
04-07-20193.083.123.063.06 -0.02 -0.6546,270,506142,678
03-07-20193.043.103.023.08 0.04 1.3295,921,249294,185
02-07-20193.103.123.043.04 -0.06 -1.9482,055,198252,304
01-07-20193.103.143.103.10 0.00 0.0030,664,96395,584
28-06-20193.103.143.083.10 -0.02 -0.6438,362,147119,170
27-06-20193.143.143.103.12 0.00 0.0040,882,256127,578
26-06-20193.103.163.103.12 0.00 0.0058,796,404183,800
25-06-20193.143.143.103.12 0.00 0.0047,226,162147,415
24-06-20193.123.143.103.12 0.02 0.6526,891,88883,930
21-06-20193.143.163.103.10 -0.06 -1.9065,979,934205,842
20-06-20193.123.163.103.16 0.06 1.9451,902,760163,068
19-06-20193.103.123.063.10 0.02 0.6543,852,242135,611
18-06-20193.083.083.043.08 0.00 0.0058,533,803179,270
17-06-20193.103.123.063.08 0.00 0.0039,647,270122,246
14-06-20193.143.163.083.08 -0.06 -1.9140,671,497126,334
13-06-20193.163.183.123.14 -0.02 -0.6331,935,857100,331
12-06-20193.163.183.143.16 0.00 0.0028,744,33790,887
11-06-20193.163.183.143.16 0.00 0.0035,198,439111,230
10-06-20193.163.183.123.16 0.02 0.6444,481,679140,503
07-06-20193.143.183.123.14 0.00 0.0066,492,034209,616
06-06-20193.063.163.063.14 0.08 2.61114,883,784358,305
05-06-20193.043.083.043.06 0.02 0.6632,947,924100,956
04-06-20193.003.042.983.04 0.02 0.6641,626,200125,726
31-05-20193.023.023.003.02 0.02 0.6714,901,83944,908
30-05-20193.023.043.003.00 -0.02 -0.6626,411,87279,725
29-05-20193.043.063.003.02 -0.02 -0.6617,867,61054,048
28-05-20193.023.042.983.04 0.02 0.6693,346,295283,167
27-05-20193.003.022.983.02 0.02 0.6725,925,70677,930
24-05-20192.983.022.983.00 0.02 0.6728,640,55185,830
23-05-20192.983.022.982.98 0.00 0.0046,558,640139,538
22-05-20192.983.022.962.98 0.00 0.0049,654,850148,631
21-05-20192.983.042.962.98 -0.02 -0.67103,528,812309,956
17-05-20193.003.022.983.00 0.00 0.0029,380,27488,231
16-05-20192.963.002.963.00 0.04 1.3549,636,537148,019
15-05-20192.963.022.962.96 0.00 0.0038,102,337113,666
14-05-20192.942.982.942.96 0.00 0.0031,418,07593,017
13-05-20192.943.002.942.96 0.00 0.0048,041,544142,585
10-05-20192.942.962.922.96 0.02 0.6827,129,60679,792
09-05-20192.902.962.902.94 0.04 1.3835,098,013103,125
08-05-20192.922.922.882.90 0.00 0.0046,287,614134,265
07-05-20192.902.942.902.90 -0.02 -0.6856,273,967163,869
06-05-20192.922.942.902.92 -0.02 -0.6835,449,390103,581
03-05-20192.922.942.902.92 -0.02 -0.6835,449,390103,581
02-05-20192.942.982.902.94 -0.02 -0.6894,314,763276,362
30-04-20192.962.982.942.96 0.00 0.0027,465,38681,299
29-04-20192.962.982.922.96 0.02 0.6835,912,345106,091
26-04-20192.982.982.942.94 -0.04 -1.3446,603,821137,551
25-04-20193.003.002.962.98 0.00 0.0057,051,008169,958
24-04-20192.983.002.962.98 -0.14 -4.4965,507,318193,848
23-04-20193.123.143.123.12 0.00 0.0061,315,229191,952
22-04-20193.123.163.103.12 0.02 0.6577,436,538242,707
19-04-20193.103.123.083.10 0.00 0.0036,707,944113,853
18-04-20193.103.123.063.10 0.00 0.0048,501,037149,831
17-04-20193.083.123.043.10 0.04 1.3162,278,265192,221
12-04-20193.083.083.023.06 0.00 0.0048,317,770147,429
11-04-20193.083.103.063.06 -0.02 -0.6525,979,83679,846
10-04-20193.043.083.043.08 0.02 0.6537,320,922114,513
09-04-20193.023.063.003.06 0.04 1.3230,098,50791,506
05-04-20193.023.022.983.02 0.00 0.0024,941,42075,054
04-04-20193.023.022.983.02 0.00 0.0029,336,04288,023
03-04-20193.003.042.983.02 0.04 1.3449,628,623149,674
02-04-20193.003.022.982.98 0.00 0.0032,107,75296,123
01-04-20192.963.022.962.98 0.02 0.6859,798,695178,835
29-03-20192.942.982.922.96 0.04 1.3745,833,836135,526
28-03-20192.922.962.922.92 0.00 0.0019,920,46958,414
27-03-20192.922.962.902.92 0.00 0.0034,964,056102,358
26-03-20192.902.942.902.92 0.00 0.0027,590,36980,392
25-03-20192.902.922.882.92 0.00 0.0050,223,805145,435
22-03-20192.902.942.882.92 0.02 0.6974,351,102216,535
21-03-20192.902.922.902.90 0.00 0.0026,081,27275,785
20-03-20192.902.922.882.90 -0.02 -0.6841,355,633120,010
19-03-20192.902.942.882.92 0.02 0.6948,786,138141,715
18-03-20192.942.942.882.90 -0.04 -1.3655,254,717160,410
15-03-20192.962.982.922.94 -0.02 -0.6866,401,596195,419
14-03-20192.943.002.942.96 0.02 0.6832,503,34496,624
13-03-20192.942.962.902.94 0.00 0.0050,218,548147,354
12-03-20193.003.022.942.94 -0.04 -1.3473,149,293216,695
11-03-20193.043.042.982.98 -0.06 -1.9762,076,990186,549
08-03-20193.043.063.023.04 0.00 0.0018,590,86256,472
07-03-20193.023.063.023.04 0.02 0.6638,648,444117,493
06-03-20193.023.063.023.02 0.00 0.0035,396,636107,509
05-03-20193.023.043.003.02 0.00 0.0029,413,59888,940
04-03-20193.023.043.023.02 0.00 0.0024,817,05475,084
01-03-20193.063.083.023.02 -0.04 -1.3139,253,100119,335
28-02-20193.063.083.043.06 0.02 0.6647,720,266145,818
27-02-20193.043.063.023.04 0.00 0.0026,778,54981,424
26-02-20193.063.083.023.04 -0.04 -1.3041,426,237125,960
25-02-20193.083.103.063.08 0.02 0.6540,520,537124,796
22-02-20193.003.082.983.06 0.08 2.6858,603,268178,021
21-02-20192.983.022.982.98 -0.02 -0.6726,430,27679,168
20-02-20192.963.002.963.00 0.02 0.6723,152,92268,858
18-02-20193.003.022.962.98 0.00 0.0046,522,455138,912
15-02-20193.043.062.982.98 -0.06 -1.9725,570,19176,797
14-02-20193.043.063.023.04 0.00 0.0019,291,78058,634
13-02-20193.023.043.003.04 0.04 1.3320,744,34862,740
12-02-20192.983.022.983.00 0.00 0.0017,640,62452,937
11-02-20193.023.042.983.00 -0.06 -1.9645,868,226137,701
08-02-20192.963.062.903.06 0.08 2.68123,524,182372,159
07-02-20192.963.002.942.98 0.02 0.6850,195,443149,291
06-02-20193.003.022.962.96 -0.02 -0.6739,684,346118,192
05-02-20193.023.042.942.98 -0.04 -1.3256,156,691167,516
04-02-20193.003.043.003.02 0.02 0.6741,374,213124,607
01-02-20192.963.002.943.00 0.04 1.3533,126,59498,546
31-01-20192.963.022.942.96 0.00 0.0066,324,900197,594
30-01-20192.942.962.922.96 0.04 1.3733,489,75498,826
29-01-20192.942.962.922.92 -0.02 -0.6822,342,55465,608
28-01-20192.942.982.922.94 0.02 0.6852,943,299156,073
25-01-20192.922.962.922.92 0.00 0.0053,720,154157,794
24-01-20192.942.962.882.92 0.00 0.0052,944,934154,050
23-01-20192.782.962.782.92 0.14 5.04147,679,734423,802
22-01-20192.802.822.762.78 -0.02 -0.7142,424,407118,050
21-01-20192.782.802.762.80 0.04 1.4515,130,26542,227
18-01-20192.802.802.762.78 0.00 0.0010,544,61429,332
17-01-20192.802.842.762.78 -0.04 -1.4285,981,089239,470
16-01-20192.882.882.762.82 -0.06 -2.0863,961,555179,582
15-01-20192.822.882.802.88 0.04 1.4150,878,793145,263
14-01-20192.762.842.762.84 0.08 2.9046,313,489129,939
11-01-20192.742.782.742.76 0.00 0.0016,505,40845,664
10-01-20192.682.802.662.76 0.08 2.9973,698,387203,083
09-01-20192.702.722.662.68 0.00 0.0032,783,72988,354
08-01-20192.662.702.662.68 0.02 0.7534,519,86992,353
07-01-20192.642.682.642.66 0.02 0.7662,518,702166,177
04-01-20192.662.662.582.64 -0.02 -0.7559,828,417156,439
03-01-20192.682.722.642.66 -0.02 -0.7522,844,74861,030
02-01-20192.622.702.622.68 0.06 2.2957,651,176154,077
28-12-20182.622.662.602.62 0.02 0.7727,768,03572,744
27-12-20182.662.682.602.60 -0.02 -0.7653,303,430140,664
26-12-20182.622.642.582.62 0.02 0.7721,555,69056,170
25-12-20182.622.662.582.60 -0.04 -1.5246,420,030121,575
24-12-20182.702.722.622.64 -0.04 -1.4937,265,57399,342
21-12-20182.742.762.682.68 -0.08 -2.9077,074,279208,641
20-12-20182.782.782.722.76 -0.04 -1.4327,965,96776,795
19-12-20182.762.802.742.80 0.02 0.7239,436,737109,548
18-12-20182.742.822.722.78 0.00 0.0044,293,541122,263
17-12-20182.842.862.722.78 -0.06 -2.1197,808,938270,167
14-12-20182.882.902.782.84 -0.06 -2.0776,794,702217,332
13-12-20182.942.962.862.90 -0.04 -1.3654,427,115158,167
12-12-20182.962.982.902.94 -0.02 -0.6835,423,540104,098
11-12-20182.962.982.942.96 0.00 0.0030,998,49891,656
07-12-20183.003.022.962.96 -0.06 -1.9932,364,66796,453
06-12-20182.983.022.983.02 0.00 0.0026,532,58779,477
04-12-20183.003.042.983.02 0.00 0.0029,428,69088,759
03-12-20183.003.022.983.02 0.06 2.0346,137,545139,491
30-11-20182.982.982.942.96 -0.02 -0.6736,206,530107,184
29-11-20183.003.022.942.98 -0.02 -0.6723,572,65970,120
28-11-20182.983.022.983.00 0.02 0.6730,462,69191,717
27-11-20182.963.022.962.98 0.04 1.3644,630,346133,583
26-11-20182.942.982.922.94 -0.02 -0.6818,181,22553,668
23-11-20182.922.962.862.96 0.04 1.3725,648,74274,695
22-11-20182.942.962.922.92 -0.02 -0.6819,344,86756,787
21-11-20182.882.962.842.94 0.06 2.0871,262,725207,377
20-11-20182.983.002.842.88 -0.12 -4.00119,343,863346,179
19-11-20182.983.042.983.00 0.02 0.6728,374,21885,385
16-11-20183.003.042.982.98 0.00 0.0057,344,993171,800
15-11-20183.043.062.982.98 -0.06 -1.9784,425,240254,146

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

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