QLT 5 ( 0.18 3.73% )

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

ราคาหุ้น “ QLT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-20204.905.004.905.00 0.18 3.736,40032
14-02-20204.844.844.744.82 0.02 0.421,5007
13-02-20204.804.844.804.80 -0.06 -1.2315,30073
12-02-20204.384.864.384.86 0.12 2.5321,50099
11-02-20204.704.844.704.74 -0.22 -4.442,47312
07-02-20205.005.004.964.96 0.20 4.203001
06-02-20204.984.984.724.76 -0.18 -3.6410,40049
05-02-20204.944.944.944.94 0.22 4.665002
04-02-20204.524.824.524.72 -0.10 -2.0714,70068
03-02-20205.055.054.804.82 0.02 0.4211,70056
31-01-20204.904.904.604.80 -0.08 -1.6424,228118
30-01-20205.005.004.884.88 -0.12 -2.4013,40067
29-01-20205.155.155.005.00 0.00 0.002001
28-01-20205.155.154.985.00 0.00 0.0028,004141
27-01-20204.945.054.945.00 -0.05 -0.9950,000249
24-01-20205.055.104.965.05 0.09 1.8121,400106
23-01-20205.105.104.964.96 -0.04 -0.8043,300215
22-01-20205.005.054.985.00 -0.05 -0.9973,401367
21-01-20205.155.155.005.05 -0.10 -1.94259,0011,309
20-01-20205.155.155.055.15 0.05 0.98142,600728
17-01-20205.055.104.965.10 0.10 2.00692,2003,493
16-01-20204.985.004.865.00 0.06 1.2190,600452
15-01-20204.904.944.784.94 0.10 2.0780,900396
14-01-20204.704.844.704.84 0.06 1.26145,204698
13-01-20204.604.844.604.78 0.12 2.58116,501550
10-01-20204.364.984.364.66 0.22 4.95151,400685
09-01-20204.344.444.304.44 0.08 1.8316,20171
08-01-20204.284.364.264.36 0.06 1.4016,90072
07-01-20204.324.324.304.30 0.00 0.0030,500132
06-01-20204.364.364.284.30 -0.06 -1.3841,500179
03-01-20204.324.404.324.36 0.04 0.93174,719760
02-01-20204.324.364.324.32 0.00 0.0063,900277
30-12-20194.304.344.264.32 0.00 0.00363,5001,563
27-12-20194.264.324.264.32 0.08 1.8927,500117
26-12-20194.244.284.224.24 0.02 0.47135,010570
25-12-20194.264.264.224.22 -0.02 -0.473,40014
24-12-20194.264.264.184.24 0.02 0.473,70016
23-12-20194.224.224.224.22 0.00 0.001,3005
20-12-20194.164.224.164.22 -0.04 -0.94144,900609
19-12-20194.204.264.204.26 0.08 1.9154,400231
18-12-20194.144.224.104.18 -0.08 -1.88236,500978
17-12-20194.184.264.184.26 0.00 0.004,70020
16-12-20194.244.264.224.26 -0.02 -0.4741,400176
13-12-20194.224.324.224.28 0.08 1.9026,700114
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20194.144.204.144.20 -0.02 -0.472,90012
10-12-20190.000.000.000.00 0.00 0.0000
09-12-20190.000.000.000.00 0.00 0.0000
06-12-20194.224.224.144.22 0.00 0.005,80024
05-12-20194.224.224.224.22 0.08 1.931000
04-12-20194.224.224.224.22 0.08 1.931000
03-12-20194.224.224.144.14 -0.04 -0.9615,00062
02-12-20194.224.224.184.18 -0.04 -0.9515,00063
29-11-20194.224.244.164.22 0.06 1.4423,10097
28-11-20194.164.184.164.16 -0.04 -0.9511,20047
27-11-20194.224.224.204.20 -0.02 -0.472001
26-11-20194.184.224.184.22 0.02 0.484,10017
25-11-20194.224.224.204.20 0.00 0.003,20013
22-11-20194.164.224.164.20 -0.04 -0.9416,40068
21-11-20194.244.244.164.24 0.04 0.9511,20047
20-11-20194.224.244.204.20 -0.04 -0.941,6007
19-11-20194.244.244.164.24 0.02 0.471,3006
18-11-20194.244.244.164.22 0.10 2.4311,30048
15-11-20194.124.204.124.12 -0.08 -1.9045,000187
14-11-20194.164.204.164.20 0.00 0.0038,400160
13-11-20194.144.244.144.20 0.00 0.0055,500231
12-11-20194.224.284.164.20 0.00 0.0063,500268
11-11-20194.304.504.024.20 0.52 14.131,797,2007,794
08-11-20193.723.763.683.68 -0.08 -2.138,70032
07-11-20193.723.763.723.76 0.12 3.309,60036
06-11-20193.663.663.623.64 -0.04 -1.0921,20077
05-11-20193.703.703.683.68 -0.02 -0.549,30034
04-11-20193.683.703.683.70 0.10 2.781,8007
01-11-20193.583.603.563.60 0.04 1.127,10025
31-10-20193.523.563.523.56 0.02 0.566,60023
30-10-20193.503.543.503.54 0.04 1.1412,20043
29-10-20193.583.603.503.50 -0.08 -2.2325,20090
28-10-20193.543.583.543.58 0.04 1.137,10025
25-10-20193.583.703.543.54 -0.02 -0.5628,900105
24-10-20193.663.663.563.56 -0.10 -2.7374,200268
23-10-20193.683.683.663.66 -0.04 -1.0815,00055
22-10-20193.683.683.663.66 -0.04 -1.0815,00055
21-10-20193.663.703.663.70 0.00 0.0016,30060
18-10-20193.763.763.443.70 -0.06 -1.60258,100942
17-10-20193.803.843.763.76 -0.04 -1.05253,200960
16-10-20193.863.863.803.80 -0.04 -1.0447,200180
15-10-20193.903.903.843.84 0.00 0.005,60022
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

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

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