QTC 7 ( 0.55 9.09% )

บริษัท คิวทีซี เอนเนอร์ยี่ จำกัด (มหาชน)
Status : อัพเดท 18 มกราคม 2565

ราคาหุ้น QTC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-01-20226.106.806.106.60 0.55 9.0933,210,098217,208
17-01-20226.106.156.006.05 0.00 0.00877,1635,331
14-01-20226.156.256.056.05 -0.10 -1.631,358,6028,329
13-01-20226.306.356.106.15 -0.10 -1.606,247,31138,960
12-01-20225.906.305.906.25 0.40 6.845,223,18132,318
11-01-20226.006.055.855.85 -0.15 -2.50836,2484,961
10-01-20225.906.055.856.00 0.10 1.69821,0004,908
07-01-20226.006.005.805.90 0.00 0.00436,0062,567
06-01-20226.056.055.855.90 -0.15 -2.481,077,9346,398
05-01-20226.056.206.006.05 0.05 0.831,394,9548,466
04-01-20225.956.255.956.00 0.15 2.563,499,62721,411
03-01-20226.006.005.855.85 -0.10 -1.68419,5052,477
31-12-20216.006.005.855.85 -0.10 -1.68419,5052,477
30-12-20216.006.005.855.85 -0.10 -1.68419,5052,477
29-12-20215.806.055.805.95 0.20 3.481,165,1116,899
28-12-20216.106.205.655.75 -0.30 -4.962,567,23515,276
27-12-20215.906.155.906.05 0.15 2.541,443,3268,752
24-12-20216.206.205.905.90 -0.30 -4.842,641,11215,987
23-12-20216.356.606.106.20 0.00 0.0011,282,60071,853
22-12-20216.306.306.056.20 -0.20 -3.128,105,78650,105
21-12-20215.456.405.456.40 1.00 18.5216,001,19097,982
20-12-20215.355.455.355.40 0.00 0.00345,4001,856
17-12-20215.355.455.355.40 0.00 0.00309,1031,669
16-12-20215.455.455.355.40 -0.05 -0.92195,8001,056
15-12-20215.455.455.355.45 0.05 0.93150,201811
14-12-20215.405.455.305.40 0.00 0.00321,7021,723
13-12-20215.355.405.305.40 0.10 1.89197,2011,061
10-12-20215.455.455.255.30 -0.05 -0.931,101,9015,844
09-12-20215.455.455.255.30 -0.05 -0.931,101,9015,844
08-12-20215.455.555.355.35 -0.10 -1.83441,2022,398
07-12-20215.405.505.355.45 0.05 0.93155,101841
03-12-20215.455.505.355.40 -0.05 -0.92169,001914
02-12-20215.455.505.405.45 0.00 0.00363,2001,979
01-12-20215.255.455.255.45 0.20 3.81445,9052,384
30-11-20215.355.455.255.25 -0.10 -1.87459,9012,455
29-11-20215.255.355.255.35 0.10 1.90448,1162,369
26-11-20215.405.405.255.25 -0.05 -0.941,347,3997,170
25-11-20215.655.655.305.30 -0.30 -5.361,122,7006,153
24-11-20215.605.655.555.60 0.05 0.90393,4002,205
23-11-20215.605.655.555.55 0.00 0.00113,104631
22-11-20215.605.655.555.55 -0.10 -1.77377,7152,105
19-11-20215.655.655.555.65 0.00 0.00451,3092,529
18-11-20215.355.655.355.65 0.30 5.61478,4212,642
17-11-20215.355.455.305.35 0.00 0.001,079,1015,773
16-11-20215.555.605.355.35 -0.20 -3.60591,2013,232
15-11-20215.705.705.555.55 -0.10 -1.77261,9011,472
12-11-20215.655.755.605.65 0.00 0.00448,3032,546
11-11-20210.000.000.000.00 0.00 0.0000
10-11-20215.605.755.605.75 0.35 6.481,810,90310,305
09-11-20215.305.405.205.40 0.05 0.933,582,43218,828
08-11-20215.305.405.255.35 0.00 0.00250,2001,331
05-11-20215.355.355.305.35 0.00 0.00146,600781
04-11-20215.255.355.205.35 0.05 0.94357,5381,894
03-11-20215.355.455.255.30 -0.05 -0.93979,2255,219
03-11-20215.355.455.255.30 -0.05 -0.93979,2255,219
02-11-20215.655.705.355.35 -0.30 -5.311,446,0557,945
02-11-20215.655.705.355.35 -0.30 -5.311,446,0557,945
01-11-20215.755.755.655.65 0.00 0.00229,8321,311
29-10-20215.655.705.655.65 0.00 0.00163,700931
28-10-20215.655.755.655.65 0.00 0.00438,2002,489
27-10-20215.705.755.655.65 0.00 0.00320,5031,825
26-10-20215.805.805.655.65 -0.05 -0.88396,9002,262
25-10-20215.655.755.655.70 0.05 0.88296,5001,691
21-10-20215.805.805.655.65 -0.05 -0.88353,0042,015
20-10-20215.605.755.605.70 0.10 1.79259,3001,475
19-10-20215.755.755.605.60 -0.15 -2.61774,6154,365
18-10-20215.755.805.755.75 0.05 0.88308,3441,781
15-10-20215.655.805.655.70 0.05 0.88554,3023,173
14-10-20215.755.805.655.65 0.00 0.00336,9001,913
13-10-20215.755.855.655.65 -0.10 -1.74552,9693,168
12-10-20215.755.855.655.65 -0.10 -1.74552,9693,168
11-10-20215.855.955.755.75 0.00 0.00980,1015,751
08-10-20215.855.855.705.75 0.00 0.00401,8002,323
07-10-20215.805.805.705.75 0.05 0.88477,1012,755
06-10-20215.605.855.605.70 0.10 1.79795,2064,574
05-10-20215.655.655.555.60 0.00 0.00582,8243,268
04-10-20215.655.705.605.60 0.00 0.00569,0293,221
01-10-20215.755.805.605.60 -0.20 -3.45794,8484,491
30-09-20215.905.905.755.80 -0.05 -0.85781,3704,561
29-09-20215.605.855.605.85 0.20 3.541,072,3926,153
28-09-20215.805.955.655.65 -0.15 -2.591,395,5448,060
27-09-20216.206.555.805.80 -0.40 -6.4510,598,88765,558
23-09-20216.106.206.006.20 0.20 3.331,144,9507,049
22-09-20216.056.105.956.00 0.00 0.00854,0365,128
21-09-20215.956.105.806.00 0.05 0.84871,7355,170
20-09-20216.106.155.955.95 -0.20 -3.251,673,96010,082
17-09-20216.256.306.106.15 -0.05 -0.811,158,9557,144
16-09-20216.356.406.206.20 -0.10 -1.591,334,9018,354
15-09-20216.156.506.156.30 0.15 2.443,152,88019,981
14-09-20216.256.306.156.15 0.00 0.001,254,8017,795
13-09-20216.356.356.156.15 -0.10 -1.60841,8095,239
10-09-20216.106.406.006.25 0.20 3.313,135,34919,576
09-09-20216.206.206.006.05 -0.10 -1.63826,4455,026
08-09-20216.106.205.956.15 0.05 0.822,071,94412,553
07-09-20216.306.306.106.10 -0.20 -3.172,217,92613,737
06-09-20216.356.406.206.30 0.00 0.001,767,83211,109
03-09-20216.456.506.306.30 -0.05 -0.792,028,30112,925
02-09-20216.356.656.256.35 0.05 0.797,257,05447,045
01-09-20216.256.456.206.30 0.10 1.612,994,65618,973
31-08-20216.356.456.206.20 -0.20 -3.122,469,03315,563
30-08-20216.306.506.306.40 0.25 4.072,771,56217,719
27-08-20216.106.256.106.15 0.05 0.821,403,5088,664
26-08-20216.456.456.106.10 -0.25 -3.944,024,23825,288
25-08-20215.956.505.956.35 0.35 5.837,532,58047,452
24-08-20215.706.255.706.00 0.35 6.197,732,48246,826
23-08-20215.855.855.655.65 -0.05 -0.881,351,6477,701
20-08-20215.755.855.605.70 0.00 0.001,452,4208,285
19-08-20215.805.905.705.70 -0.20 -3.392,279,34913,219
18-08-20215.756.255.755.90 0.15 2.616,931,67941,675
17-08-20215.605.955.505.75 0.25 4.557,983,09545,973
16-08-20215.755.755.305.50 -0.50 -8.336,802,52037,293
13-08-20216.606.756.006.00 -0.60 -9.098,138,95351,887
11-08-20217.207.306.606.60 -0.60 -8.3312,701,03387,684
10-08-20216.657.456.557.20 0.65 9.9246,544,157332,624
09-08-20217.007.206.506.55 -0.85 -11.4925,315,071172,950
06-08-20217.258.607.207.40 0.60 8.8280,158,996626,382
05-08-20215.706.805.556.80 1.55 29.5222,370,301145,516
04-08-20215.255.305.205.25 0.00 0.00289,4301,509
03-08-20215.205.255.105.25 0.10 1.94298,1051,544
02-08-20215.405.405.155.15 -0.15 -2.83473,3052,491
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

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

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