-->

QLT 4 ( -0.04 -1.03% )

บริษัท ควอลลีเทค จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ QLT “ ย้อนหลัง

แสดง ราคาหุ้น “ QLT “ ย้อนหลัง
บริษัท ควอลลีเทค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20193.843.843.843.84 -0.04 -1.0326,500102
10-10-20193.843.883.843.88 0.00 0.0014,90057
09-10-20193.923.923.883.88 -0.08 -2.0225,60099
08-10-20193.923.963.923.96 0.06 1.5428,200111
07-10-20193.903.903.903.90 -0.02 -0.513,60014
04-10-20193.923.943.923.92 0.00 0.002,2009
03-10-20193.923.923.923.92 -0.08 -2.001,1004
02-10-20193.924.003.904.00 0.08 2.0450,400198
01-10-20193.943.943.883.92 0.04 1.036,40025
30-09-20193.943.943.883.88 -0.06 -1.5244,200172
27-09-20193.903.943.903.94 0.04 1.035,20020
26-09-20193.943.983.903.90 -0.08 -2.0137,400146
25-09-20193.984.003.963.98 0.00 0.0012,50050
24-09-20193.983.983.983.98 0.00 0.0060,600241
23-09-20194.004.003.983.98 0.00 0.003,10012
20-09-20193.984.003.983.98 0.00 0.0016,00064
19-09-20194.064.063.883.98 -0.02 -0.5063,100251
18-09-20194.084.084.004.00 -0.08 -1.9622,60092
17-09-20194.064.103.984.08 0.08 2.0066,329269
16-09-20193.964.423.924.00 0.08 2.04197,800818
12-09-20193.883.883.843.84 0.02 0.523,80015
11-09-20193.843.863.823.82 -0.04 -1.0410,40040
10-09-20193.883.883.843.86 0.02 0.5218,40071
09-09-20193.883.883.843.84 0.02 0.5212,00046
06-09-20193.843.863.803.82 0.02 0.5324,30193
05-09-20193.783.823.763.80 -0.04 -1.043,20012
04-09-20193.843.843.803.84 0.02 0.5244,000168
03-09-20193.843.843.823.82 0.02 0.531,3005
02-09-20193.803.803.803.80 -0.02 -0.5276,200290
30-08-20193.863.863.803.82 0.00 0.0011,80145
29-08-20193.863.863.803.82 0.00 0.0041,100157
28-08-20193.843.863.823.82 -0.02 -0.522,4009
27-08-20193.883.883.843.84 0.00 0.004,50117
26-08-20193.903.903.823.84 -0.08 -2.048,70034
23-08-20193.903.923.883.92 0.06 1.5553,000206
22-08-20193.863.883.843.86 0.00 0.0059,300229
21-08-20193.883.883.863.86 0.00 0.0030,000116
20-08-20193.903.903.863.86 -0.02 -0.5268,000263
19-08-20193.923.943.883.88 -0.04 -1.0263,800249
16-08-20193.923.923.903.92 0.00 0.003,80015
15-08-20193.963.963.863.92 -0.02 -0.5125,30099
14-08-20193.823.943.823.94 0.14 3.6818,10071
13-08-20194.004.003.803.80 -0.10 -2.56160,700629
09-08-20193.903.923.863.90 0.02 0.5225,40099
08-08-20193.923.923.823.88 -0.02 -0.5121,70084
07-08-20193.903.903.823.90 0.00 0.0019,50175
06-08-20193.923.923.883.90 -0.02 -0.5148,700190
05-08-20193.923.923.923.92 0.02 0.515,00020
02-08-20193.943.943.903.90 -0.04 -1.0215,50061
01-08-20194.004.003.943.94 -0.06 -1.5035,100139
31-07-20194.004.004.004.00 0.06 1.5210,20141
30-07-20193.963.983.943.94 0.00 0.002,1008
26-07-20194.084.083.943.94 -0.06 -1.5028,201113
25-07-20193.984.003.984.00 0.04 1.01154,000615
24-07-20193.963.963.963.96 0.02 0.5135,300140
23-07-20193.923.963.903.94 0.06 1.5516,60065
22-07-20193.943.943.883.88 0.00 0.0010,40040
19-07-20193.903.943.883.88 0.04 1.0410,90043
18-07-20193.903.923.843.84 -0.06 -1.5422,40087
17-07-20194.004.003.863.90 0.04 1.0471,600277
15-07-20193.863.863.843.86 -0.04 -1.0342,001162
12-07-20193.903.903.903.90 0.00 0.002,0008
11-07-20193.903.903.903.90 0.00 0.0059,700233
10-07-20193.883.903.883.90 0.00 0.0049,100191
09-07-20193.883.903.863.90 0.04 1.0422,90089
08-07-20193.903.903.863.86 -0.02 -0.5222,70188
05-07-20193.903.903.883.88 -0.02 -0.5114,40056
04-07-20193.903.903.883.90 0.00 0.0023,10090
03-07-20193.843.903.843.90 0.00 0.0022,80089
02-07-20193.903.903.863.90 0.02 0.52101,901395
01-07-20193.863.883.863.88 0.02 0.5223,60091
28-06-20193.823.863.823.86 0.04 1.0525,50098
27-06-20193.923.923.823.82 -0.10 -2.5520,60080
26-06-20194.044.043.863.92 0.00 0.0036,720144
25-06-20194.004.003.923.92 -0.02 -0.5126,100102
24-06-20193.864.003.863.94 0.10 2.6030,400117
21-06-20193.803.843.803.84 -0.02 -0.526,21024
20-06-20190.000.000.000.00 0.00 0.0000
19-06-20193.843.863.843.86 0.04 1.057,73630
18-06-20193.803.823.783.82 0.00 0.0040,206152
17-06-20193.863.863.783.82 0.04 1.0652,100197
14-06-20193.803.863.763.78 -0.08 -2.0795,020358
13-06-20190.000.000.000.00 0.00 0.0000
12-06-20193.803.863.803.86 0.06 1.582,1008
11-06-20193.903.903.803.80 -0.08 -2.061,2005
10-06-20193.883.883.883.88 0.02 0.526,10024
07-06-20193.863.863.863.86 0.02 0.525002
06-06-20193.863.863.843.84 0.00 0.007,94931
05-06-20193.843.843.843.84 0.00 0.001,3005
04-06-20193.863.863.843.84 0.00 0.006,50025
31-05-20193.843.843.843.84 0.00 0.001,4005
30-05-20193.843.843.823.84 0.02 0.529,80138
29-05-20193.883.883.823.82 -0.06 -1.5526,300101
28-05-20193.883.883.883.88 0.08 2.111000
27-05-20193.863.863.803.80 -0.04 -1.0424,90095
24-05-20193.863.863.823.84 0.00 0.0031,500121
23-05-20193.903.903.843.84 -0.04 -1.0337,200144
22-05-20193.903.903.883.88 0.00 0.0063,900248
21-05-20193.903.903.883.88 -0.02 -0.5116,80065
17-05-20193.903.903.903.90 0.00 0.0021,10082
16-05-20193.903.903.903.90 -0.06 -1.524,00016
15-05-20193.963.963.963.96 0.00 0.00200,000792
14-05-20193.963.963.943.96 -0.04 -1.0054,900217
13-05-20194.064.084.004.00 -0.08 -1.96195,000784
10-05-20194.064.084.064.08 0.00 0.0015,50063
09-05-20194.084.084.084.08 0.02 0.4940,500165
08-05-20194.084.084.064.06 -0.02 -0.49101,800414
07-05-20194.104.124.084.08 -0.02 -0.4969,500285
06-05-20194.124.184.004.10 -0.08 -1.9134,900143
03-05-20194.124.184.004.10 -0.08 -1.9134,900143
02-05-20194.184.184.164.18 0.00 0.0034,200143
30-04-20194.204.204.184.18 -0.06 -1.4230,100126
29-04-20194.104.244.104.24 0.14 3.4111,70049
26-04-20194.144.144.064.10 0.00 0.0065,000264
25-04-20194.144.144.104.10 -0.06 -1.4411,50047
24-04-20194.184.184.164.16 -0.02 -0.4810,40043
23-04-20194.164.184.164.18 0.02 0.4815,30064
22-04-20194.184.184.164.16 -0.02 -0.485,20022
19-04-20194.164.204.164.18 0.06 1.4613,70057
18-04-20194.224.244.124.12 -0.10 -2.3742,100176
17-04-20194.124.224.124.22 0.06 1.4493,200391
12-04-20194.164.164.164.16 0.00 0.005,40022
11-04-20194.124.164.124.16 0.04 0.9712,50052
10-04-20194.124.124.124.12 0.02 0.496,00025
09-04-20194.044.304.044.10 0.06 1.4985,100357
05-04-20194.044.084.024.04 0.00 0.0013,70056
04-04-20194.044.044.024.04 0.00 0.0020,90084
03-04-20194.044.044.044.04 0.00 0.0017,00069
02-04-20194.064.064.044.04 -0.02 -0.4974,600302
01-04-20194.044.064.044.06 0.00 0.008,10033
29-03-20194.064.064.064.06 0.00 0.0010,80044
28-03-20194.064.084.044.06 0.00 0.0023,50095
27-03-20194.064.064.064.06 0.00 0.003,20113
26-03-20194.044.064.044.06 0.04 1.0026,800108
25-03-20194.064.063.844.02 -0.02 -0.50132,400535
22-03-20194.024.044.024.04 0.00 0.0010,30142
21-03-20194.044.064.044.04 0.00 0.002,50010
20-03-20194.024.064.024.04 0.02 0.5011,40046
19-03-20194.024.044.024.02 0.00 0.0012,70051
18-03-20194.024.024.024.02 -0.06 -1.47113,100455
15-03-20194.024.084.024.08 0.08 2.008,90036
14-03-20194.104.104.004.00 0.04 1.0122,30191
13-03-20193.984.003.963.96 -0.04 -1.0037,000147
12-03-20194.004.004.004.00 0.00 0.0010,00040
11-03-20193.924.003.924.00 -0.50 -11.114,10016
08-03-20193.944.503.944.50 0.58 14.808,10034
07-03-20193.863.923.863.92 -0.02 -0.5130,400119
06-03-20193.943.983.943.94 0.00 0.0011,70146
05-03-20193.943.943.923.94 0.02 0.5125,00099
04-03-20193.823.963.803.92 -0.30 -7.11137,300536
01-03-20194.264.284.204.22 0.02 0.48197,600837
28-02-20194.244.244.144.20 -0.04 -0.9481,700342
27-02-20194.264.264.244.24 0.00 0.0027,500117
26-02-20194.284.284.244.24 -0.04 -0.9397,600415
25-02-20194.264.284.264.28 0.04 0.9480,500344
22-02-20194.284.284.244.24 0.00 0.0026,400112
21-02-20194.244.244.224.24 -0.02 -0.4728,800122
20-02-20194.284.284.244.26 -0.02 -0.4793,300397
18-02-20194.304.564.164.28 0.32 8.08966,4004,207
15-02-20193.963.963.963.96 0.00 0.0023,20092
14-02-20193.963.983.963.96 0.00 0.0051,100203
13-02-20193.983.983.943.96 -0.02 -0.5048,500192
12-02-20193.983.983.983.98 0.00 0.0029,100116
11-02-20194.004.003.983.98 -0.02 -0.5065,101260
08-02-20193.984.003.984.00 0.04 1.017,50030
07-02-20194.004.043.963.96 -0.06 -1.49237,300952
06-02-20194.004.044.004.02 0.00 0.0031,500127
05-02-20194.004.203.984.02 0.04 1.01210,300853
04-02-20193.984.003.983.98 -0.02 -0.5019,20077
01-02-20194.004.004.004.00 0.00 0.001,1004
31-01-20194.004.163.984.00 0.06 1.52103,400419
30-01-20193.983.983.943.94 -0.04 -1.016,00024
29-01-20190.000.000.000.00 0.00 0.0000
28-01-20193.963.983.963.98 -0.02 -0.509,20037
25-01-20193.984.003.964.00 0.04 1.013,40014
24-01-20193.983.983.923.96 0.04 1.022,60010
23-01-20190.000.000.000.00 0.00 0.0000
22-01-20193.923.923.923.92 0.00 0.002,50010
21-01-20193.943.943.923.92 0.00 0.005,30021
17-01-20193.923.923.923.92 0.02 0.512011
16-01-20193.943.943.903.90 -0.04 -1.0222,10087

แสดง ราคาหุ้น “ QLT “ ย้อนหลัง บริษัท ควอลลีเทค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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