QLT 4 ( -0.04 -0.98% )

บริษัท ควอลลีเทค จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น QLT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20214.004.043.984.04 -0.04 -0.98148,200592
30-11-20214.024.144.024.08 0.02 0.4939,700162
29-11-20214.064.084.004.06 -0.02 -0.49123,011497
26-11-20214.084.104.084.08 -0.02 -0.4954,700223
25-11-20214.064.104.064.10 0.02 0.4931,201127
24-11-20214.084.084.064.08 0.00 0.0020,60084
23-11-20214.064.124.064.08 0.02 0.4912,20050
22-11-20214.104.124.024.06 -0.02 -0.49281,8001,140
19-11-20214.124.124.084.08 -0.04 -0.9766,600274
18-11-20214.104.124.084.12 0.06 1.4831,700130
17-11-20214.084.104.064.06 -0.02 -0.4942,500173
16-11-20214.084.104.084.08 -0.02 -0.4955,900229
15-11-20214.144.144.064.10 0.06 1.4974,400305
12-11-20214.124.204.044.04 -0.06 -1.4662,400254
11-11-20214.064.104.064.10 0.00 0.004002
10-11-20214.104.104.064.10 0.00 0.0015,60164
09-11-20214.084.104.064.10 0.00 0.0051,103209
08-11-20214.124.144.084.10 0.00 0.0021,10086
05-11-20214.104.344.104.10 0.04 0.9938,700161
04-11-20214.064.064.064.06 -0.02 -0.4932,201131
03-11-20214.064.084.064.08 0.00 0.0025,200103
03-11-20214.064.084.064.08 0.00 0.0025,200103
02-11-20214.104.104.044.08 -0.02 -0.49101,300412
02-11-20214.104.104.044.08 -0.02 -0.49101,300412
01-11-20214.124.124.084.10 -0.02 -0.4917,10070
29-10-20214.124.144.124.12 -0.02 -0.4855,100227
28-10-20214.184.204.144.14 -0.04 -0.9616,30068
27-10-20214.144.504.124.18 0.04 0.9763,300266
26-10-20214.124.144.124.14 0.02 0.4915,90066
25-10-20214.164.164.124.12 -0.02 -0.4820,90087
21-10-20214.084.144.084.14 0.02 0.4913,67756
20-10-20214.124.124.104.12 0.00 0.0054,200222
19-10-20214.124.144.124.12 0.00 0.00110,000453
18-10-20214.104.124.104.12 0.02 0.4910,80144
15-10-20214.104.144.104.10 0.00 0.0022,10191
14-10-20214.104.124.064.10 -0.02 -0.4917,50071
13-10-20214.104.124.064.12 0.02 0.4917,40271
12-10-20214.104.124.064.12 0.02 0.4917,40271
11-10-20214.144.164.104.10 -0.04 -0.9750,800209
08-10-20214.144.164.124.14 0.00 0.0017,20071
07-10-20214.124.144.104.14 0.06 1.477,90032
06-10-20214.124.124.084.08 -0.02 -0.4915,30563
05-10-20214.124.124.084.10 -0.02 -0.498,70036
04-10-20214.084.144.084.12 0.00 0.0026,700110
01-10-20214.084.124.064.12 0.04 0.9817,70072
30-09-20214.164.224.084.08 -0.10 -2.39117,301483
29-09-20214.124.184.104.18 0.06 1.4690,154374
28-09-20214.104.124.064.12 0.02 0.4920,60084
27-09-20214.104.144.104.10 0.04 0.9940,300166
23-09-20214.084.104.064.06 0.00 0.00115,500469
22-09-20214.084.104.064.06 -0.04 -0.98170,500694
21-09-20214.084.104.064.10 0.00 0.0016,50067
20-09-20214.104.104.044.10 0.00 0.0071,202290
17-09-20214.124.124.104.10 0.00 0.003,50014
16-09-20214.124.124.104.10 -0.02 -0.4914,90661
15-09-20214.104.124.104.12 0.06 1.4819,15079
14-09-20214.104.104.064.06 -0.04 -0.9860,200246
13-09-20214.104.144.104.10 0.02 0.49146,000600
10-09-20214.104.264.084.08 -0.02 -0.49265,5201,101
09-09-20214.084.104.064.10 0.02 0.496,80028
08-09-20214.104.104.064.08 0.02 0.499,00137
07-09-20214.104.104.064.06 -0.02 -0.49255,7001,040
06-09-20214.084.084.044.08 0.00 0.0071,601291
03-09-20214.084.124.084.08 0.00 0.00301,7841,233
02-09-20214.084.084.064.08 0.02 0.49164,701672
01-09-20214.084.124.064.06 -0.04 -0.98283,8011,159
31-08-20214.084.144.084.10 0.00 0.00102,850422
30-08-20214.124.124.084.10 0.00 0.00294,8001,208
27-08-20214.124.124.064.10 -0.02 -0.4972,100295
26-08-20214.104.124.104.12 0.02 0.4922,40092
25-08-20214.124.144.104.10 -0.02 -0.49108,200446
24-08-20214.084.124.084.12 0.04 0.9859,000242
23-08-20214.024.124.024.08 0.06 1.4973,900300
20-08-20214.024.104.024.02 -0.02 -0.50271,6001,093
19-08-20214.024.044.024.04 0.02 0.5082,200331
18-08-20214.104.104.024.02 -0.08 -1.95351,7531,424
17-08-20214.104.124.084.10 -0.04 -0.97115,600474
16-08-20214.184.184.084.14 -0.10 -2.36362,7011,500
13-08-20214.264.324.184.24 0.00 0.00129,700549
11-08-20214.304.304.244.24 -0.06 -1.4050,066214
10-08-20214.284.384.224.30 0.00 0.0034,211146
09-08-20214.264.304.224.30 0.04 0.9486,182368
06-08-20214.284.284.264.26 -0.02 -0.47148,100634
05-08-20214.264.324.244.28 0.00 0.0063,150270
04-08-20214.364.364.224.28 -0.06 -1.3889,200380
03-08-20214.204.344.204.34 0.10 2.3628,899123
02-08-20214.264.284.224.24 0.02 0.4710,90046
30-07-20214.284.304.224.22 -0.08 -1.86175,101742
29-07-20214.284.364.284.30 -0.06 -1.383,10113
27-07-20214.244.364.244.36 0.10 2.3549,100210
23-07-20214.304.304.244.26 -0.04 -0.9339,367168
22-07-20214.284.304.264.30 0.06 1.4229,600127
21-07-20214.244.284.204.24 0.00 0.00141,000598
20-07-20214.324.324.244.24 -0.14 -3.20182,851780
20-07-20214.324.324.244.24 -0.14 -3.20182,851780
19-07-20214.284.384.244.38 0.04 0.9225,697110
16-07-20214.384.404.344.34 -0.06 -1.36125,005546
15-07-20214.384.404.284.40 0.02 0.4636,821160
14-07-20214.384.404.304.38 -0.02 -0.456,70029
13-07-20214.324.404.304.40 0.08 1.8519,80086
12-07-20214.324.324.224.32 -0.02 -0.4655,201235
09-07-20214.364.364.284.34 0.00 0.0098,067422
08-07-20214.464.484.284.34 -0.10 -2.25134,410584
07-07-20214.424.464.404.44 0.02 0.4548,100213
06-07-20214.524.524.404.42 -0.06 -1.34119,058529
05-07-20214.544.544.424.48 0.00 0.0084,120375
02-07-20214.784.904.484.48 -0.32 -6.675,117,31824,543
01-07-20214.344.804.344.80 0.44 10.092,586,30012,181
30-06-20214.404.404.304.36 -0.04 -0.9118,30079
29-06-20214.324.444.304.40 0.10 2.3320,20088
28-06-20214.244.324.164.30 0.08 1.9069,800293
25-06-20214.364.384.224.22 -0.14 -3.21147,400636
24-06-20214.384.384.244.36 -0.02 -0.46116,725502
23-06-20214.384.384.364.38 0.00 0.0042,503186
22-06-20214.384.384.364.38 0.00 0.00104,820459
21-06-20214.404.404.304.38 -0.02 -0.4542,400185
18-06-20214.384.424.344.40 -0.02 -0.4540,245176
17-06-20214.464.464.424.42 -0.04 -0.9012,20254
16-06-20214.444.464.444.46 0.02 0.4528,700128
15-06-20214.464.464.384.44 -0.02 -0.4577,830343
14-06-20214.404.484.384.46 0.04 0.9099,700441
11-06-20214.444.464.424.42 -0.02 -0.4543,008191
10-06-20214.404.464.404.44 0.00 0.0085,462380
09-06-20214.364.444.344.44 0.02 0.4566,028288
08-06-20214.384.444.384.42 0.02 0.4576,300337
07-06-20214.404.444.404.40 -0.02 -0.4564,000282
04-06-20214.404.524.384.42 0.02 0.4565,000286
02-06-20214.404.424.404.40 0.00 0.0078,600346
01-06-20214.404.404.364.40 0.00 0.0083,300365
31-05-20214.384.404.384.40 0.00 0.0020,50090
28-05-20214.404.444.404.40 0.00 0.0069,000304
27-05-20214.344.404.344.40 0.08 1.85107,900473
25-05-20214.304.344.284.32 0.02 0.4717,41275
24-05-20214.284.344.284.30 0.02 0.4764,301278
21-05-20214.304.304.244.28 -0.02 -0.4769,202294
20-05-20214.204.304.144.30 0.04 0.94365,2001,528
19-05-20214.204.284.144.26 0.04 0.95358,5001,500
18-05-20214.404.404.124.22 -0.18 -4.09457,1001,945
17-05-20214.404.404.264.40 0.00 0.00346,9581,495
14-05-20214.284.424.284.40 0.12 2.80248,3001,071
13-05-20214.624.624.264.28 -0.34 -7.36572,2012,508
12-05-20214.784.784.524.62 -0.12 -2.53206,500948
11-05-20214.764.864.644.74 -0.02 -0.42204,500958
10-05-20214.764.864.744.76 0.02 0.42324,7001,552
07-05-20214.744.744.644.74 0.12 2.60269,7441,268
06-05-20214.684.684.584.62 -0.06 -1.28155,600717
05-05-20214.684.724.604.68 0.10 2.1896,800451
30-04-20214.624.704.564.58 -0.02 -0.43301,8461,397
29-04-20214.584.644.524.60 0.08 1.77138,600637
28-04-20214.524.544.484.52 0.08 1.80150,672682
27-04-20214.484.564.444.44 -0.04 -0.8999,900449
26-04-20214.484.504.424.48 0.02 0.4544,409197
23-04-20214.444.504.444.46 0.00 0.0063,757284
22-04-20214.464.604.464.46 -0.04 -0.89160,110724
21-04-20214.384.504.364.50 0.12 2.74107,200474
20-04-20214.424.444.364.38 -0.04 -0.90178,900784
19-04-20214.404.464.404.42 0.00 0.0076,201336
16-04-20214.564.844.404.42 -0.10 -2.212,705,20012,614
12-04-20214.564.564.464.52 0.00 0.00193,600867
09-04-20214.404.524.404.52 0.12 2.73278,0001,247
08-04-20214.444.484.384.40 0.00 0.00180,208794
07-04-20214.384.644.384.40 -0.02 -0.451,439,7116,558
06-04-20214.504.524.404.42 -0.12 -2.64270,8011,207
05-04-20214.504.524.404.42 -0.12 -2.64270,8011,207
02-04-20214.504.544.484.54 0.06 1.34122,418553
01-04-20214.484.544.484.48 0.02 0.45270,1001,216
31-03-20214.424.524.424.46 0.06 1.36367,2141,647
30-03-20214.384.464.364.40 0.04 0.92201,102887
29-03-20214.404.484.364.36 -0.04 -0.91535,0122,343
26-03-20214.404.404.364.40 0.00 0.00174,134763
25-03-20214.384.424.364.40 0.02 0.46286,6491,259
24-03-20214.424.424.304.38 -0.06 -1.35439,3011,917
23-03-20214.364.644.364.44 0.08 1.833,613,57716,307
22-03-20214.384.384.344.36 0.00 0.00175,100761
19-03-20214.364.364.324.36 0.02 0.46236,0001,025
19-03-20214.364.364.324.36 0.02 0.46236,0001,025
18-03-20214.284.444.284.34 0.06 1.40904,6023,944
17-03-20214.224.304.224.28 0.06 1.42116,600498
16-03-20214.264.264.204.22 -0.04 -0.9418,10376
15-03-20214.164.284.164.26 0.10 2.4011,90051
12-03-20214.284.284.104.16 -0.08 -1.89124,100516

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

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