QH 2 ( -0.02 -0.87% )

บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น QH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20212.302.322.262.28 -0.02 -0.8748,288,369110,430
07-05-20212.342.362.282.30 -0.04 -1.71107,922,401249,393
06-05-20212.322.342.322.34 0.04 1.7417,082,49739,729
05-05-20212.362.382.302.30 -0.08 -3.3657,594,772134,148
30-04-20212.362.382.322.38 0.02 0.8549,572,819116,643
29-04-20212.402.402.342.36 -0.04 -1.6759,598,657140,961
28-04-20212.382.422.362.40 -0.06 -2.4437,718,22789,974
27-04-20212.462.482.442.46 0.00 0.0041,933,187103,280
26-04-20212.462.482.442.46 0.00 0.0022,399,99355,022
23-04-20212.462.482.442.46 0.00 0.0017,356,72442,616
22-04-20212.462.482.442.46 0.00 0.0020,648,30650,912
21-04-20212.462.482.442.46 0.00 0.0018,571,63645,684
20-04-20212.502.502.462.46 -0.02 -0.817,232,57117,896
19-04-20212.482.502.462.48 0.00 0.0020,147,51249,972
16-04-20212.462.482.422.48 0.00 0.0043,338,779105,970
12-04-20212.482.502.442.48 0.00 0.0051,540,233127,298
09-04-20212.442.522.442.48 0.04 1.6433,456,23483,069
08-04-20212.442.462.422.44 0.00 0.0025,019,26661,162
07-04-20212.462.482.442.44 -0.04 -1.6126,506,61964,806
06-04-20212.502.502.462.48 -0.02 -0.8014,148,62635,055
05-04-20212.502.502.462.48 -0.02 -0.8014,148,62635,055
02-04-20212.502.522.462.50 0.00 0.0034,007,47584,548
01-04-20212.462.502.462.50 0.04 1.6319,348,30348,054
31-03-20212.482.502.462.46 -0.02 -0.8114,203,30235,078
30-03-20212.462.482.462.48 0.02 0.819,449,10923,367
29-03-20212.462.482.442.46 0.00 0.0027,849,57668,590
26-03-20212.482.502.442.46 -0.02 -0.8143,743,743107,737
25-03-20212.502.562.462.48 -0.02 -0.8060,211,106150,793
24-03-20212.482.522.462.50 0.02 0.8129,696,02573,927
23-03-20212.482.502.462.48 0.02 0.8124,620,69361,261
22-03-20212.482.502.462.46 -0.02 -0.8121,336,77852,818
19-03-20212.522.522.482.48 -0.06 -2.3664,994,717161,698
19-03-20212.522.522.482.48 -0.06 -2.3664,994,717161,698
18-03-20212.522.562.522.54 0.02 0.7929,299,70374,556
17-03-20212.542.542.502.52 -0.02 -0.7941,126,532103,892
16-03-20212.542.582.522.54 0.00 0.0035,733,80991,025
15-03-20212.522.562.502.54 0.02 0.7950,732,516128,265
12-03-20212.482.522.462.52 0.04 1.6159,735,349149,590
11-03-20212.462.502.422.48 0.04 1.6447,699,354117,473
10-03-20212.442.462.402.44 0.00 0.0053,231,682129,901
09-03-20212.422.442.402.44 0.02 0.8324,446,75259,409
08-03-20212.442.462.402.42 0.02 0.8326,707,79864,903
05-03-20212.402.482.362.40 0.00 0.0081,535,536196,907
04-03-20212.422.462.402.40 -0.04 -1.6437,874,92291,830
03-03-20212.482.502.382.44 -0.02 -0.8150,818,136123,264
02-03-20212.442.502.402.46 0.02 0.8280,043,151196,390
01-03-20212.362.442.342.44 0.08 3.3980,086,868191,953
25-02-20212.342.382.322.36 0.02 0.8546,410,392108,831
24-02-20212.302.342.282.34 0.04 1.7420,866,93548,176
23-02-20212.282.322.282.30 0.00 0.0028,742,54566,017
22-02-20212.282.322.282.30 0.02 0.8820,242,85346,565
19-02-20212.322.322.282.28 -0.04 -1.7234,748,61779,787
18-02-20212.322.322.302.32 0.02 0.877,934,80018,354
17-02-20212.302.322.282.30 0.00 0.0021,654,57849,762
16-02-20212.282.302.262.30 0.02 0.8824,637,82756,254
15-02-20212.282.302.262.28 0.00 0.0026,553,85760,424
11-02-20212.302.322.262.28 0.00 0.0037,972,44386,735
10-02-20212.302.322.282.28 -0.02 -0.8727,133,71162,285
09-02-20212.302.322.282.30 0.00 0.0035,358,48681,254
08-02-20212.322.342.282.30 0.00 0.0069,869,786160,885
05-02-20212.302.322.282.30 0.00 0.0029,029,66766,775
04-02-20212.322.342.302.30 -0.02 -0.8630,834,26471,315
03-02-20212.342.362.322.32 0.00 0.0024,818,54858,069
02-02-20212.362.362.322.32 -0.02 -0.8511,196,79626,102
01-02-20212.342.362.322.34 0.00 0.0012,123,36128,451
29-01-20212.322.342.302.34 0.00 0.0019,758,26045,922
28-01-20212.322.342.302.34 0.02 0.8620,480,82047,479
27-01-20212.342.362.322.32 -0.02 -0.8538,111,92889,039
26-01-20212.342.342.302.34 0.00 0.0023,188,04453,914
25-01-20212.362.362.302.34 0.00 0.0031,240,13672,680
22-01-20212.362.362.322.34 0.00 0.0018,500,69543,262
21-01-20212.382.382.342.34 -0.02 -0.8519,527,36946,009
20-01-20212.362.402.342.36 0.00 0.0021,341,91850,421
19-01-20212.382.402.322.36 -0.02 -0.8431,061,30073,262
18-01-20212.402.422.362.38 -0.02 -0.8319,285,77246,000
15-01-20212.422.442.402.40 -0.02 -0.8317,222,93141,563
14-01-20212.422.442.402.42 0.02 0.8319,890,42848,128
13-01-20212.422.442.402.40 0.00 0.0034,080,59482,608
12-01-20212.422.442.402.40 -0.02 -0.837,788,93718,784
11-01-20212.422.462.402.42 0.00 0.0032,858,26579,881
08-01-20212.442.482.382.42 0.00 0.0049,439,517120,042
07-01-20212.342.442.322.42 0.08 3.4292,944,548221,940
06-01-20212.342.382.302.34 0.00 0.0046,197,052107,762
05-01-20212.322.362.322.34 0.00 0.0024,242,35856,717
04-01-20212.302.342.282.34 0.02 0.8637,900,42887,635
30-12-20202.322.382.302.32 -0.02 -0.8531,372,37373,189
29-12-20202.342.362.302.34 0.02 0.8646,529,852108,339
28-12-20202.362.382.302.32 -0.06 -2.5238,111,01689,104
25-12-20202.402.422.362.38 -0.02 -0.8344,057,088105,022
24-12-20202.402.402.302.40 0.00 0.0049,100,614114,786
23-12-20202.382.422.362.40 0.02 0.8430,059,10371,807
22-12-20202.342.402.322.38 0.04 1.7130,874,52272,797
21-12-20202.402.422.342.34 -0.18 -7.1488,511,448210,508
18-12-20202.502.562.482.52 0.04 1.6152,253,119131,640
17-12-20202.462.522.442.48 0.02 0.8153,575,887132,811
16-12-20202.422.482.402.46 0.04 1.6547,060,355115,477
15-12-20202.422.442.382.42 0.00 0.0023,016,49255,418
14-12-20202.382.462.382.42 0.04 1.6866,581,295161,178
11-12-20202.362.442.362.38 0.02 0.85103,815,503248,892
10-12-20202.362.442.362.38 0.02 0.85103,815,503248,892
09-12-20202.362.442.362.38 0.02 0.85103,815,503248,892
08-12-20202.362.402.342.36 0.00 0.0039,996,55594,843
04-12-20202.362.402.342.36 0.00 0.0046,228,990109,444
03-12-20202.302.382.302.36 0.04 1.7228,427,29066,567
02-12-20202.342.362.302.32 -0.02 -0.8522,973,08653,420
01-12-20202.302.342.302.34 0.02 0.8624,374,56256,522
30-11-20202.322.342.262.32 0.00 0.0063,347,221145,425
27-11-20202.302.382.282.32 0.02 0.8759,155,981137,763
26-11-20202.302.322.282.30 0.02 0.8825,748,65159,194
25-11-20202.322.322.262.28 -0.02 -0.8741,906,46195,808
24-11-20202.322.322.282.30 0.00 0.0028,961,13566,630
23-11-20202.302.322.282.30 0.02 0.8847,699,329109,679
20-11-20202.282.322.282.28 0.00 0.0032,391,18674,311
19-11-20202.282.302.262.28 0.02 0.8823,943,30754,663
18-11-20202.242.282.222.26 0.00 0.0014,840,82433,489
17-11-20202.242.302.222.26 0.04 1.8045,785,347103,452
16-11-20202.262.282.222.22 -0.04 -1.7733,172,17474,440
13-11-20202.222.262.202.26 0.04 1.8014,507,53232,493
12-11-20202.262.262.202.22 -0.02 -0.8927,718,02061,677
11-11-20202.242.282.202.24 0.04 1.8271,228,194159,479
10-11-20202.242.262.162.20 -0.02 -0.9082,811,171182,794
09-11-20202.142.222.142.22 0.10 4.7233,273,83172,860
06-11-20202.122.162.122.12 0.00 0.0017,060,57636,445
05-11-20202.122.142.102.12 0.02 0.9515,230,37832,296
04-11-20202.102.122.082.10 0.02 0.965,889,87112,342
03-11-20202.102.122.082.08 -0.02 -0.9519,579,54841,082
02-11-20202.102.102.062.10 0.02 0.9612,097,35525,257
30-10-20202.102.122.062.08 -0.02 -0.9523,842,05449,600
29-10-20202.122.142.102.10 -0.04 -1.8717,455,56936,869
28-10-20202.142.162.102.14 -0.02 -0.9315,491,61232,973
27-10-20202.082.162.082.16 0.08 3.8515,778,26833,538
26-10-20202.142.162.082.08 -0.06 -2.8022,285,78646,908
22-10-20202.102.182.082.14 0.02 0.9485,126,599182,355
21-10-20202.102.122.082.12 0.02 0.9518,377,88738,734
20-10-20202.042.102.042.10 0.06 2.9413,147,20827,152
19-10-20202.102.102.042.04 -0.06 -2.8637,157,43676,691
16-10-20202.142.142.062.10 -0.02 -0.9452,462,394110,210
15-10-20202.182.182.122.12 -0.06 -2.7528,327,83260,716
14-10-20202.162.182.122.18 0.02 0.9322,767,86549,000
12-10-20202.162.162.122.16 0.02 0.9320,103,41843,197
09-10-20202.162.162.122.16 0.00 0.004,247,7089,094
08-10-20202.122.182.122.16 0.04 1.8926,024,75655,786
07-10-20202.142.162.102.12 0.00 0.0036,203,20977,048
06-10-20202.122.182.102.12 0.00 0.0042,182,02390,156
05-10-20202.182.202.122.12 -0.06 -2.7534,143,89273,267
02-10-20202.222.242.182.18 -0.02 -0.919,581,40621,079
01-10-20202.222.222.182.20 0.00 0.009,048,82719,980
30-09-20202.202.242.182.20 0.00 0.0012,762,86328,147
29-09-20202.202.222.182.20 0.02 0.927,502,25316,516
28-09-20202.182.202.182.18 0.00 0.0012,123,58826,587
25-09-20202.202.222.182.18 -0.04 -1.8010,847,96123,795
24-09-20202.202.222.182.22 0.00 0.0013,063,07528,755
23-09-20202.162.222.162.22 0.06 2.7818,717,16141,127
22-09-20202.202.222.142.16 -0.04 -1.8228,446,04661,700
21-09-20202.182.242.182.20 0.00 0.009,306,75420,625
18-09-20202.202.222.142.20 0.00 0.0044,322,00796,705
17-09-20202.222.242.202.20 -0.02 -0.9011,655,75825,766
16-09-20202.222.242.202.22 0.00 0.0012,536,02627,887
15-09-20202.222.242.222.22 0.00 0.005,729,90612,756
14-09-20202.222.242.202.22 -0.02 -0.8912,364,39927,527
11-09-20202.242.262.202.24 -0.02 -0.8819,156,18042,693
10-09-20202.242.262.222.26 0.00 0.006,850,17715,352
09-09-20202.202.262.202.26 0.06 2.738,121,59618,108
08-09-20202.242.242.202.20 -0.04 -1.7916,826,18637,308
03-09-20202.262.262.222.24 0.00 0.0015,210,37934,112
02-09-20202.222.282.222.24 0.02 0.9016,085,73436,157
01-09-20202.222.262.202.22 0.00 0.0013,555,30230,149
31-08-20202.222.242.202.22 0.02 0.9123,485,49752,200
28-08-20202.262.282.202.20 -0.06 -2.6535,596,82979,487
27-08-20202.262.282.242.26 0.00 0.0011,016,16524,895
26-08-20202.242.282.242.26 0.00 0.005,018,98911,312
25-08-20202.282.302.242.26 -0.02 -0.8814,516,28632,831
24-08-20202.282.322.242.28 -0.02 -0.8730,769,87570,099
21-08-20202.282.322.282.30 0.00 0.0020,147,51846,284
20-08-20202.282.302.262.30 0.02 0.8815,349,97634,961
19-08-20202.322.362.262.28 -0.02 -0.8756,262,018129,708
18-08-20202.282.362.242.30 0.04 1.7751,420,752118,538
17-08-20202.282.282.262.26 0.00 0.008,321,22618,878
14-08-20202.302.322.262.26 -0.04 -1.7442,084,94096,034
13-08-20202.262.302.242.30 0.08 3.6064,452,637146,165
11-08-20202.182.242.162.22 0.06 2.7880,682,041178,825

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

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