QLT 5 ( -0.12 -2.53% )

บริษัท ควอลลีเทค จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น QLT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
11-03-20214.284.284.224.24 -0.04 -0.9336,100153
10-03-20214.184.284.184.28 0.06 1.4229,300124
09-03-20214.264.264.184.22 -0.04 -0.9447,302199
08-03-20214.384.384.264.26 -0.38 -8.19326,3001,411
05-03-20214.484.644.464.64 0.16 3.57960,2254,369
04-03-20214.464.484.444.48 0.04 0.9068,248304
03-03-20214.464.464.424.44 0.00 0.0026,001116
02-03-20214.444.464.404.44 0.02 0.45281,4001,248
01-03-20214.324.504.324.42 0.08 1.84277,0751,211
25-02-20214.344.404.324.34 0.02 0.46506,8012,208
24-02-20214.284.324.264.32 0.04 0.93816,3023,520
23-02-20214.284.284.244.28 0.00 0.0045,700195
22-02-20214.264.324.244.28 0.06 1.42401,9001,714
19-02-20214.124.264.124.22 -0.06 -1.402,70011
18-02-20214.204.304.204.28 0.06 1.4212,90055
17-02-20214.144.224.144.22 0.00 0.003,90016
16-02-20214.184.224.124.22 0.14 3.4312,90054
15-02-20214.224.244.084.08 -0.14 -3.3219,54081
11-02-20214.224.244.204.22 0.04 0.965,10722
10-02-20214.264.264.184.18 0.00 0.0016,70070
09-02-20214.204.304.184.18 0.00 0.0055,002232
08-02-20214.344.344.184.18 -0.06 -1.428,25535
05-02-20214.244.564.184.24 0.02 0.475,40023
04-02-20214.204.264.204.22 0.04 0.963,30014
03-02-20214.204.204.184.18 -0.02 -0.4865,200274
02-02-20214.184.204.184.20 0.02 0.4854,900231
01-02-20214.184.184.164.18 0.00 0.0062,642261
29-01-20214.184.204.164.18 0.00 0.00115,300482
28-01-20214.204.204.184.18 -0.02 -0.4893,900393
27-01-20214.184.204.184.20 0.02 0.4817,70174
26-01-20214.184.184.144.18 0.00 0.0023,900100
25-01-20214.164.184.164.18 0.00 0.0017,30072
22-01-20214.204.204.164.18 0.00 0.0028,200118
21-01-20214.224.224.184.18 -0.02 -0.485,50023
20-01-20214.184.224.164.20 0.02 0.482,50010
19-01-20214.164.204.164.18 0.00 0.0018,40077
18-01-20214.204.204.144.18 -0.02 -0.485,50023
15-01-20214.204.204.184.20 0.06 1.4517,70074
14-01-20214.164.184.144.14 -0.04 -0.9639,600165
13-01-20214.144.184.144.18 0.00 0.0019,70082
12-01-20214.184.204.144.18 0.02 0.488,40035
11-01-20214.184.184.124.16 -0.02 -0.4831,500131
08-01-20214.184.224.184.18 -0.04 -0.9553,300224
07-01-20214.184.224.184.22 0.04 0.9642,700179
06-01-20214.184.224.164.18 -0.02 -0.4828,173118
05-01-20214.164.224.164.20 0.04 0.963,70016
04-01-20214.124.224.064.16 0.04 0.9710,35643
30-12-20204.144.264.124.12 0.00 0.0029,500123
29-12-20204.144.284.064.12 -0.14 -3.29150,200617
28-12-20204.364.364.004.26 0.12 2.9043,900184
25-12-20204.224.264.004.14 -0.10 -2.36162,353664
24-12-20204.184.264.144.24 0.04 0.9561,624261
23-12-20204.244.244.184.20 -0.04 -0.9422,80596
22-12-20204.244.244.124.24 0.00 0.003,60015
21-12-20204.344.344.224.24 -0.12 -2.7546,823201
18-12-20204.344.404.304.36 0.02 0.4631,430136
17-12-20204.324.384.324.34 0.02 0.4690,700395
16-12-20204.304.404.204.32 0.02 0.4750,214215
15-12-20204.304.484.144.30 0.00 0.0049,300212
14-12-20204.224.404.224.30 0.08 1.90150,336647
11-12-20204.504.564.224.22 -0.30 -6.6468,400300
10-12-20204.504.564.224.22 -0.30 -6.6468,400300
09-12-20204.504.564.224.22 -0.30 -6.6468,400300
08-12-20204.165.304.164.52 0.42 10.24242,0091,093
04-12-20204.164.164.104.10 -0.06 -1.445,20021
03-12-20204.064.164.064.16 0.16 4.00306,1001,257
02-12-20204.024.023.984.00 0.00 0.0072,200288
01-12-20204.064.064.004.00 0.00 0.0019,00076
30-11-20204.004.064.004.00 -0.06 -1.4887,700351
27-11-20204.064.064.064.06 0.00 0.0012,60051
26-11-20204.064.064.004.06 0.00 0.0033,400135
25-11-20204.044.064.004.06 0.02 0.5035,900144
24-11-20204.064.064.044.04 0.00 0.002,0038
23-11-20204.064.123.984.04 0.02 0.50198,300807
20-11-20204.104.104.004.02 -0.04 -0.9919,50079
19-11-20204.064.064.064.06 -0.02 -0.491000
18-11-20204.084.084.084.08 0.00 0.008,20033
17-11-20204.104.104.084.08 0.04 0.997,10029
16-11-20204.144.144.044.04 -0.10 -2.4269,273280
13-11-20204.144.144.144.14 0.14 3.501100
12-11-20204.084.084.004.00 -0.10 -2.448,31234
11-11-20204.024.104.024.10 0.08 1.9962,339254
10-11-20204.024.124.024.02 0.02 0.5050,900208
09-11-20204.044.083.924.00 -0.04 -0.9917,80071
06-11-20204.064.103.984.04 -0.04 -0.9811,60046
05-11-20204.104.104.044.08 0.00 0.003,50014
04-11-20204.084.084.084.08 0.02 0.492001
03-11-20204.064.064.044.06 0.00 0.002,50010
02-11-20204.084.084.064.06 0.00 0.001,3015
30-10-20204.044.064.004.06 0.02 0.503001
29-10-20204.044.044.024.04 -0.02 -0.499,40038
28-10-20203.924.063.924.06 0.14 3.571,1004
27-10-20203.924.083.923.92 -0.16 -3.921,1004
26-10-20204.084.083.844.08 0.08 2.0012,80052
22-10-20204.004.003.964.00 -0.10 -2.445,70023
21-10-20204.104.104.084.10 0.10 2.509,00037
20-10-20203.964.023.904.00 0.12 3.092,60210
19-10-20203.984.083.843.88 -0.10 -2.519,80338
16-10-20203.924.083.923.98 -0.12 -2.936,75027
15-10-20204.124.124.004.10 0.16 4.0612,00048
14-10-20203.924.163.903.94 -0.20 -4.832,0008
12-10-20204.144.164.124.14 -0.04 -0.961,0004
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20204.204.204.204.20 0.08 1.945002
07-10-20204.204.204.104.12 0.00 0.0010,20042
06-10-20204.144.144.124.12 0.00 0.008203
05-10-20204.124.123.944.12 0.02 0.492,60010
02-10-20203.924.103.924.10 -0.04 -0.9711,00045
01-10-20204.184.184.024.14 -0.02 -0.484502
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20204.104.204.104.16 0.06 1.466,30026
28-09-20204.164.164.004.10 0.10 2.506002
25-09-20203.924.023.904.00 -0.18 -4.3129,700117
24-09-20204.184.184.184.18 0.12 2.961000
23-09-20204.204.204.064.06 0.04 1.0018,60076
22-09-20204.004.024.004.02 0.02 0.5029,000116
21-09-20204.224.224.004.00 -0.16 -3.854,90020
18-09-20204.024.164.004.16 -0.02 -0.487,00028
17-09-20204.244.244.184.18 0.00 0.002011
16-09-20204.184.184.144.18 0.16 3.9827,712115
15-09-20204.084.084.024.02 0.02 0.506,50026
14-09-20204.184.184.004.00 -0.12 -2.912,2019
11-09-20204.044.164.004.12 -0.08 -1.9031,702127
10-09-20204.124.244.024.20 0.08 1.9426,001105
09-09-20204.004.204.004.12 0.12 3.005,80023
08-09-20204.204.203.924.00 -0.04 -0.9930,200121
03-09-20204.124.204.024.04 -0.08 -1.9420,20083
02-09-20204.124.124.124.12 0.00 0.004,72519
01-09-20203.944.203.944.12 0.06 1.4845,600181
31-08-20204.204.304.044.06 -0.24 -5.582,1009
28-08-20204.224.384.064.30 0.08 1.902,54611
27-08-20204.224.224.084.22 0.02 0.483001
26-08-20204.264.264.184.20 0.06 1.454,40219
25-08-20204.324.364.044.14 -0.10 -2.3611,90050
24-08-20204.264.264.244.24 -0.04 -0.933,20014
21-08-20204.304.304.244.28 0.14 3.3819,50083
20-08-20204.124.204.104.14 0.02 0.4932,500133
19-08-20203.944.183.944.12 -0.12 -2.8339,102158
18-08-20204.344.344.104.24 0.04 0.9513,60056
17-08-20204.324.404.204.20 -0.04 -0.9431,900135
14-08-20204.344.344.204.24 0.00 0.0090,600385

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

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