QH 3 ( 0.04 1.59% )

บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 17 กุมภาพันธ์ 2563

ราคาหุ้น “ QH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-20202.542.562.522.56 0.04 1.5913,857,72735,238
14-02-20202.562.582.522.52 -0.04 -1.5616,831,85842,744
13-02-20202.522.582.522.56 0.06 2.4029,064,12674,186
12-02-20202.502.542.502.50 0.00 0.0024,421,26961,428
11-02-20202.522.542.502.50 -0.02 -0.7958,388,104146,617
07-02-20202.562.582.522.52 -0.04 -1.5634,241,99187,111
06-02-20202.542.602.542.56 0.02 0.7925,245,42364,927
05-02-20202.522.542.502.54 0.02 0.7915,449,60639,034
04-02-20202.482.522.462.52 0.04 1.6119,992,52150,002
03-02-20202.462.482.442.48 0.00 0.0025,702,03063,368
31-01-20202.502.502.462.48 0.00 0.0018,203,11745,013
30-01-20202.482.502.482.48 0.00 0.007,319,62618,178
29-01-20202.502.522.482.48 -0.02 -0.8018,083,74645,071
28-01-20202.482.522.462.50 0.02 0.8144,252,929110,505
27-01-20202.502.502.462.48 -0.04 -1.5943,584,061108,211
24-01-20202.542.562.482.52 0.00 0.0038,224,61595,987
23-01-20202.562.582.502.52 -0.04 -1.5669,058,368174,354
22-01-20202.582.602.542.56 -0.02 -0.7859,043,358151,681
21-01-20202.622.622.582.58 -0.04 -1.5328,412,84073,759
20-01-20202.642.642.582.62 0.02 0.7744,806,308117,117
17-01-20202.602.642.582.60 0.00 0.0037,958,09298,977
16-01-20202.602.622.582.60 0.00 0.0032,491,33884,713
15-01-20202.642.642.582.60 -0.04 -1.5238,064,83399,445
14-01-20202.662.662.622.64 0.00 0.0022,726,27460,104
13-01-20202.642.662.622.64 0.00 0.0027,057,20371,335
10-01-20202.622.662.622.64 0.02 0.7624,668,40465,114
09-01-20202.642.662.602.62 0.00 0.0022,395,95358,837
08-01-20202.602.622.582.62 -0.02 -0.7626,838,69269,887
07-01-20202.602.642.602.64 0.06 2.3318,010,69747,190
06-01-20202.602.622.582.58 -0.04 -1.5349,221,614127,659
03-01-20202.642.662.602.62 0.00 0.0030,899,83481,299
02-01-20202.562.642.562.62 0.06 2.3457,486,182149,622
30-12-20192.542.562.522.56 0.02 0.7910,420,29526,538
27-12-20192.502.562.502.54 0.04 1.6037,885,00396,500
26-12-20192.562.602.482.50 -0.06 -2.34121,172,483306,771
25-12-20192.582.602.542.56 -0.02 -0.7859,023,894151,819
24-12-20192.602.622.582.58 -0.02 -0.7710,713,98327,835
23-12-20192.582.602.582.60 0.02 0.7814,835,40638,472
20-12-20192.602.622.582.58 -0.02 -0.7738,988,319100,748
19-12-20192.602.622.582.60 0.00 0.0027,071,47670,139
18-12-20192.622.622.562.60 -0.02 -0.7664,243,931166,427
17-12-20192.602.622.582.62 0.02 0.7720,274,24152,871
16-12-20192.642.642.602.60 -0.04 -1.5232,299,01884,521
13-12-20192.622.642.622.64 0.02 0.7612,492,24132,852
12-12-20192.642.642.602.62 0.00 0.0020,923,10354,863
11-12-20192.642.642.622.62 -0.02 -0.7610,995,43328,942
10-12-20192.642.662.622.64 0.00 0.0010,885,56628,736
09-12-20192.642.662.622.64 0.00 0.0010,885,56628,736
06-12-20192.662.682.642.64 -0.02 -0.7516,018,45242,492
05-12-20192.622.662.622.66 0.04 1.5316,232,83242,896
04-12-20192.622.662.622.66 0.04 1.5316,232,83242,896
03-12-20192.622.682.602.62 -0.02 -0.7618,373,47748,517
02-12-20192.662.682.622.64 -0.04 -1.4925,049,75466,223
29-11-20192.662.682.662.68 0.02 0.7515,329,99240,856
28-11-20192.682.682.662.66 0.00 0.0013,021,73334,654
27-11-20192.662.682.642.66 0.00 0.0019,693,27052,492
26-11-20192.622.662.622.66 0.04 1.5325,455,20767,404
25-11-20192.622.642.602.62 0.00 0.0016,739,78643,905
22-11-20192.602.642.602.62 0.00 0.007,539,80619,741
21-11-20192.602.622.582.62 0.02 0.7717,312,95645,038
20-11-20192.642.642.582.60 -0.04 -1.5230,292,76478,901
19-11-20192.662.662.622.64 0.00 0.0014,746,38939,042
18-11-20192.622.662.602.64 0.02 0.7611,141,15229,341
15-11-20192.622.642.602.62 -0.02 -0.7611,432,86229,950
14-11-20192.622.642.602.64 0.02 0.7613,930,50536,523
13-11-20192.662.662.622.62 -0.04 -1.5015,348,02540,436
12-11-20192.682.682.642.66 0.00 0.0013,888,66137,065
11-11-20192.662.682.642.66 0.00 0.0013,542,06036,024
08-11-20192.682.702.642.66 0.00 0.0025,398,73567,833
07-11-20192.642.682.642.66 0.02 0.7635,402,33494,375
06-11-20192.602.682.582.64 0.04 1.5467,963,125179,956
05-11-20192.622.642.562.60 0.00 0.0042,693,236110,850
04-11-20192.582.622.582.60 0.04 1.5626,590,73569,070
01-11-20192.582.602.542.56 -0.04 -1.5437,879,09297,311
31-10-20192.562.602.562.60 0.04 1.5628,347,41073,274
30-10-20192.562.602.542.56 0.00 0.0028,866,25673,966
29-10-20192.582.602.562.56 0.00 0.0017,296,43644,504
28-10-20192.562.602.522.56 0.00 0.0019,221,34249,251
25-10-20192.662.662.542.56 -0.10 -3.7680,633,908208,983
24-10-20192.642.682.642.66 0.02 0.7635,165,44293,222
23-10-20192.602.642.602.64 0.04 1.5413,927,07236,578
22-10-20192.602.642.602.64 0.04 1.5413,927,07236,578
21-10-20192.562.622.562.60 0.04 1.5625,510,91166,193
18-10-20192.642.662.562.56 -0.08 -3.0380,970,485210,450
17-10-20192.642.682.642.64 0.00 0.0017,600,43146,743
16-10-20192.602.682.582.64 0.06 2.3367,512,170177,779
15-10-20192.582.602.582.58 0.00 0.0015,732,61140,734
11-10-20192.602.622.582.58 -0.02 -0.7721,733,28356,332
10-10-20192.602.622.582.60 0.00 0.0039,425,246102,491
09-10-20192.602.602.562.60 0.00 0.0029,768,20576,984
08-10-20192.622.642.582.60 0.00 0.0044,906,760117,193
07-10-20192.562.622.562.60 0.04 1.5635,540,50992,283
04-10-20192.602.622.542.56 -0.04 -1.5471,428,180183,760
03-10-20192.622.642.602.60 -0.02 -0.7638,772,753101,106
02-10-20192.642.662.622.62 -0.02 -0.7618,436,50148,571
01-10-20192.642.682.622.64 0.00 0.0029,190,53077,193
30-09-20192.702.722.622.64 -0.06 -2.2266,901,712178,024
27-09-20192.682.722.662.70 0.02 0.7536,808,87498,971
26-09-20192.742.742.682.68 -0.04 -1.4735,791,36096,601
25-09-20192.662.742.662.72 0.06 2.2645,746,622123,543
24-09-20192.662.702.642.66 0.00 0.0038,435,344102,316
23-09-20192.662.682.642.66 0.00 0.0057,324,160152,483
20-09-20192.702.702.662.66 -0.02 -0.7536,506,47297,499
19-09-20192.682.722.662.68 -0.02 -0.7437,825,121101,466
18-09-20192.782.802.662.70 -0.08 -2.8897,254,948264,043
17-09-20192.802.822.762.78 -0.02 -0.7146,239,477128,629
16-09-20192.802.822.782.80 0.00 0.0017,792,44949,792
12-09-20192.822.842.782.78 -0.04 -1.4261,564,821172,247
11-09-20192.822.842.802.82 0.00 0.0033,791,62995,241
10-09-20192.862.882.802.82 -0.04 -1.4072,213,577204,234
09-09-20192.902.902.842.86 -0.04 -1.38108,300,534311,013
06-09-20192.942.942.902.90 -0.02 -0.6828,684,37783,657
05-09-20192.942.962.922.92 0.00 0.0013,603,09839,877
04-09-20192.902.942.882.92 0.02 0.6926,003,05275,712
03-09-20192.922.942.902.90 -0.02 -0.6828,506,10083,212
02-09-20192.942.962.922.92 -0.02 -0.6819,518,17857,305
30-08-20192.922.942.902.94 0.02 0.6825,322,84374,021
29-08-20192.902.922.882.92 0.02 0.6926,054,85775,494
28-08-20192.902.922.902.90 0.00 0.0024,581,40371,439
27-08-20192.922.962.902.90 -0.08 -2.6847,813,287139,554
26-08-20193.003.022.962.98 -0.02 -0.6743,228,185129,293
23-08-20193.003.042.983.00 0.02 0.6731,646,23895,269
22-08-20193.003.022.982.98 -0.02 -0.6726,070,17378,058
21-08-20192.983.002.963.00 0.02 0.6734,005,441101,581
20-08-20192.983.002.962.98 0.02 0.6840,597,513121,014
19-08-20192.982.982.942.96 0.00 0.0046,543,514137,994
16-08-20192.962.982.922.96 0.02 0.6855,022,468162,562
15-08-20192.962.982.922.94 -0.04 -1.3471,649,586210,537
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

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

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