QTC 5 ( -0.20 -3.64% )

บริษัท คิวทีซี เอนเนอร์ยี่ จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น QTC ย้อนหลัง

แสดง ราคาหุ้น “ QTC “ ย้อนหลัง
บริษัท คิวทีซี เอนเนอร์ยี่ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-20215.505.505.305.30 -0.20 -3.64662,9383,569
29-07-20215.505.705.505.50 0.05 0.922,993,36116,698
27-07-20215.055.455.005.45 0.45 9.001,898,08610,023
23-07-20215.055.054.985.00 -0.05 -0.99196,844986
22-07-20215.005.054.985.05 0.05 1.0099,900499
21-07-20215.005.004.965.00 0.00 0.0087,312434
20-07-20215.005.004.965.00 0.00 0.00205,4021,024
20-07-20215.005.004.965.00 0.00 0.00205,4021,024
19-07-20214.985.054.965.00 0.00 0.0096,608483
16-07-20215.105.104.965.00 -0.05 -0.99381,2001,905
15-07-20215.105.105.005.05 0.07 1.41197,300998
14-07-20215.155.154.984.98 -0.07 -1.39154,280775
13-07-20215.005.105.005.05 0.05 1.00134,800679
12-07-20215.155.205.005.00 0.06 1.21333,3101,693
09-07-20214.904.984.864.94 -0.02 -0.40553,4002,708
08-07-20215.105.104.964.96 -0.14 -2.75706,8063,536
07-07-20215.105.205.105.10 -0.05 -0.97244,9001,256
06-07-20215.105.255.105.15 -0.05 -0.96341,9231,766
05-07-20215.355.355.205.20 -0.15 -2.80252,8021,324
02-07-20215.355.405.255.35 0.00 0.0058,210309
01-07-20215.355.355.305.35 0.00 0.0083,701444
30-06-20215.405.405.355.35 0.00 0.00112,418603
29-06-20215.255.355.255.35 0.05 0.9447,000251
28-06-20215.105.355.055.30 -0.05 -0.93282,8041,482
25-06-20215.405.505.355.35 0.05 0.94302,0031,636
24-06-20215.405.405.305.30 -0.10 -1.85437,9102,338
23-06-20215.755.755.405.40 -0.10 -1.82872,6014,855
22-06-20215.505.605.405.50 0.10 1.851,492,8018,220
21-06-20215.305.405.205.40 0.10 1.89603,6013,215
18-06-20215.305.305.205.30 0.05 0.95179,700945
17-06-20215.355.355.255.25 0.00 0.00171,000910
16-06-20215.355.355.205.25 0.00 0.00115,211608
15-06-20215.505.505.255.25 -0.15 -2.78409,1072,171
14-06-20215.305.405.255.40 0.10 1.89265,3011,406
11-06-20215.255.305.205.30 0.00 0.00319,3001,672
10-06-20215.305.355.205.30 0.00 0.00259,2001,368
09-06-20215.255.305.205.30 0.05 0.95285,1031,498
08-06-20215.355.355.255.25 -0.10 -1.87467,2682,471
07-06-20215.305.355.205.35 0.05 0.94441,9462,343
04-06-20215.205.305.205.30 0.10 1.92240,1111,265
02-06-20215.105.205.055.20 0.10 1.96383,7201,967
01-06-20215.105.155.055.10 0.00 0.00511,9502,613
31-05-20215.155.155.055.10 -0.05 -0.97367,1411,869
28-05-20215.205.305.105.15 -0.05 -0.96545,3572,826
27-05-20215.255.305.205.20 0.00 0.00240,9011,263
25-05-20215.255.305.205.20 -0.10 -1.89230,9001,210
24-05-20215.455.455.205.30 0.05 0.95219,4031,161
21-05-20215.355.405.255.25 -0.05 -0.94507,6902,692
20-05-20215.455.455.305.30 -0.15 -2.75317,0211,705
19-05-20215.355.505.305.45 0.10 1.87498,5932,710
18-05-20215.205.455.105.35 0.30 5.94688,0193,667
17-05-20215.055.054.945.05 0.00 0.00698,6173,491
14-05-20215.105.154.965.05 -0.10 -1.94850,5104,296
13-05-20215.255.254.825.15 -0.10 -1.901,628,3018,165
12-05-20215.405.405.005.25 -0.05 -0.941,539,8297,921
11-05-20215.555.555.305.30 -0.20 -3.64639,4023,445
10-05-20215.555.605.455.50 0.05 0.92601,5473,314
07-05-20215.655.705.455.45 -0.20 -3.54924,4995,117
06-05-20215.655.705.555.65 0.05 0.89596,9193,360
05-05-20215.655.655.555.60 -0.10 -1.75631,9083,539
30-04-20215.805.805.605.70 -0.15 -2.561,115,9026,399
29-04-20215.855.955.755.85 0.00 0.001,657,5549,665
28-04-20215.855.905.805.85 -0.05 -0.85617,5103,603
27-04-20215.905.905.755.90 0.00 0.00915,2005,337
26-04-20215.905.955.805.90 0.00 0.00789,6394,622
23-04-20215.906.005.905.90 -0.10 -1.67746,2004,426
22-04-20216.006.005.806.00 0.00 0.001,058,4366,281
21-04-20216.006.105.856.00 0.15 2.562,152,50012,921
20-04-20215.655.905.605.85 0.20 3.541,388,8178,005
19-04-20215.555.705.505.65 0.10 1.801,769,2149,867
16-04-20215.405.605.405.55 0.05 0.91977,9245,369
12-04-20215.355.505.155.50 0.15 2.80932,8084,928
09-04-20215.605.655.355.35 -0.25 -4.461,453,8257,964
08-04-20215.705.855.605.60 -0.05 -0.88433,9112,474
07-04-20215.755.855.505.65 -0.15 -2.591,271,8187,245
06-04-20215.805.905.755.80 -0.05 -0.85560,8003,249
05-04-20215.805.905.755.80 -0.05 -0.85560,8003,249
02-04-20215.805.955.755.85 0.00 0.001,199,3107,042
01-04-20215.605.855.555.85 0.30 5.411,855,77010,587
31-03-20215.505.705.405.55 0.15 2.781,608,2068,925
30-03-20215.505.605.405.40 -0.10 -1.82549,1763,000
29-03-20215.155.605.105.50 0.40 7.842,620,34714,225
26-03-20215.055.105.005.10 0.05 0.99525,3382,655
25-03-20215.055.155.005.05 0.00 0.00570,6312,908
24-03-20215.005.055.005.05 0.00 0.00517,3112,601
23-03-20215.105.104.985.05 0.05 1.00559,2012,813
22-03-20214.905.104.905.00 0.10 2.042,045,61110,221
19-03-20214.904.964.884.90 -0.04 -0.81474,7002,328
19-03-20214.904.964.884.90 -0.04 -0.81474,7002,328
18-03-20214.945.004.904.94 0.04 0.821,320,6536,541
17-03-20214.964.964.904.90 -0.06 -1.21291,9071,436
16-03-20214.985.004.904.96 0.00 0.00759,8053,753
15-03-20214.964.984.904.96 0.02 0.40322,2001,589
12-03-20214.945.004.884.94 0.04 0.82468,2202,305
11-03-20214.964.964.864.90 0.00 0.00553,3212,707
10-03-20214.885.054.884.90 0.04 0.821,594,0187,882
09-03-20214.784.864.784.86 0.08 1.67419,4202,022
08-03-20214.804.824.724.78 0.00 0.00170,300811
05-03-20214.764.784.664.78 0.00 0.00228,6101,087
04-03-20214.804.804.744.78 -0.02 -0.42396,0211,883
03-03-20214.844.904.804.80 0.02 0.42701,3643,395
02-03-20214.724.864.724.78 -0.04 -0.83254,1001,216
01-03-20214.804.844.764.82 0.04 0.84577,8002,763
25-02-20214.664.884.664.78 0.06 1.27552,1012,640
24-02-20214.884.884.664.72 -0.12 -2.48576,4132,720
23-02-20214.924.924.804.84 -0.02 -0.41417,3202,016
22-02-20214.884.944.804.86 0.00 0.003,298,00116,036
19-02-20214.824.864.764.86 0.08 1.67516,1002,480
18-02-20214.804.844.764.78 0.00 0.00332,2001,588
17-02-20214.904.904.704.78 -0.06 -1.24772,2003,681
16-02-20214.764.944.744.84 0.12 2.541,164,8105,628
15-02-20214.664.724.664.72 0.14 3.06478,0922,243
11-02-20214.664.764.584.58 -0.06 -1.29914,9004,261
10-02-20214.484.664.484.64 0.18 4.04720,2003,296
09-02-20214.424.484.364.46 0.08 1.83486,4012,157
08-02-20214.304.404.284.38 0.10 2.34419,3011,821
05-02-20214.264.284.244.28 0.04 0.94103,400440
04-02-20214.284.284.244.24 0.02 0.4719,40083
03-02-20214.304.324.204.22 -0.04 -0.94332,3001,415
02-02-20214.244.304.224.26 0.04 0.95241,4001,030
01-02-20214.184.244.184.22 0.02 0.4870,422296
29-01-20214.224.244.104.20 -0.06 -1.41257,9001,073
28-01-20214.264.284.184.26 -0.02 -0.47195,100826
27-01-20214.264.284.244.28 0.04 0.94163,661697
26-01-20214.264.264.224.24 0.02 0.4783,700356
25-01-20214.204.344.184.22 0.00 0.00291,4401,244
22-01-20214.264.284.184.22 0.02 0.48414,2801,750
21-01-20214.164.204.124.20 0.04 0.96102,200426
20-01-20214.224.224.144.16 -0.02 -0.48121,200506
19-01-20214.184.204.164.18 0.04 0.97131,801551
18-01-20214.144.164.004.14 0.00 0.0068,701284
15-01-20214.184.184.004.14 -0.06 -1.43119,300490
14-01-20214.244.264.164.20 0.02 0.48366,6061,542
13-01-20214.184.204.084.18 0.12 2.96206,700856
12-01-20214.184.184.024.06 0.00 0.00409,3001,684
11-01-20213.904.083.904.06 0.16 4.10294,9001,176
08-01-20213.943.943.903.90 -0.02 -0.51203,700796
07-01-20213.943.983.923.92 0.02 0.51293,1001,157
06-01-20213.943.963.903.90 -0.02 -0.51359,7001,414
05-01-20213.883.963.883.92 0.02 0.51375,0001,464
04-01-20213.903.903.843.90 -0.02 -0.51404,7001,565
30-12-20203.983.983.883.92 -0.06 -1.51257,5001,013
29-12-20203.964.003.923.98 0.00 0.00298,4001,183
28-12-20204.004.043.983.98 -0.02 -0.50228,401916
25-12-20203.964.063.904.00 0.02 0.50285,4001,128
24-12-20203.944.063.943.98 0.02 0.51229,200908
23-12-20204.044.063.843.96 0.00 0.00214,700839
22-12-20203.804.003.803.96 0.10 2.59282,8001,099
21-12-20204.064.063.803.86 -0.28 -6.76491,1011,937
18-12-20204.204.204.124.14 -0.06 -1.43167,000695
17-12-20204.184.284.184.20 0.00 0.00421,8001,776
16-12-20204.184.244.144.20 0.02 0.48206,700863
15-12-20204.244.244.164.18 -0.02 -0.48189,000790
14-12-20204.204.264.064.20 0.02 0.48372,9001,533
11-12-20204.324.324.184.18 -0.08 -1.8820,237,60071,000
10-12-20204.324.324.184.18 -0.08 -1.8820,237,60071,000
09-12-20204.324.324.184.18 -0.08 -1.8820,237,60071,000
08-12-20204.224.324.204.26 0.04 0.95298,2001,267
04-12-20204.064.264.064.22 0.16 3.94618,6002,576
03-12-20203.964.123.944.06 0.12 3.05928,0003,730
02-12-20203.904.003.903.94 -0.02 -0.5178,400309
01-12-20203.943.963.903.96 0.06 1.54233,929917
30-11-20204.004.003.883.90 -0.08 -2.01378,0001,483
27-11-20203.903.983.903.98 0.12 3.11460,7001,808
26-11-20203.863.903.863.86 0.02 0.52245,300951
25-11-20203.923.923.843.84 -0.08 -2.04145,400559
24-11-20203.903.923.843.92 0.02 0.51177,200688
23-11-20203.783.903.783.90 0.08 2.09179,100689
20-11-20203.843.843.783.82 0.04 1.06130,100494
19-11-20203.823.823.743.78 -0.04 -1.05387,6001,461
18-11-20203.803.823.763.82 0.02 0.53188,000711
17-11-20203.803.823.783.80 0.00 0.00506,5001,928
16-11-20203.863.903.763.80 -0.06 -1.55341,8001,303
13-11-20203.823.883.823.86 -0.02 -0.52421,4001,618
12-11-20203.843.903.843.88 0.00 0.00193,700748
11-11-20203.883.903.823.88 -0.02 -0.51541,0002,090
10-11-20203.923.963.883.90 -0.02 -0.5168,300266
09-11-20203.883.943.883.92 0.02 0.51214,300836
06-11-20203.823.903.823.90 0.00 0.00198,500766
05-11-20203.943.963.743.90 -0.04 -1.02285,7001,097
04-11-20203.963.963.943.94 -0.02 -0.511,3005

แสดง ราคาหุ้น QTC ย้อนหลัง บริษัท คิวทีซี เอนเนอร์ยี่ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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