Quality Construction Products PCL (Q-CON)

Q-CON
🏛️ 태국 →
6.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 5.60 5.60 5.50 5.55 0.3M
2021-12-29 5.55 5.60 5.50 5.55 0.2M
2021-12-28 5.60 5.65 5.55 5.55 0.1M
2021-12-27 5.45 5.65 5.45 5.55 0.1M
2021-12-24 5.50 5.55 5.45 5.45 0.1M
2021-12-23 5.45 5.60 5.45 5.50 0.1M
2021-12-22 5.50 5.60 5.45 5.45 0.0M
2021-12-21 5.50 5.60 5.50 5.50 0.0M
2021-12-20 5.60 5.60 5.50 5.55 0.2M
2021-12-17 5.50 5.60 5.50 5.55 0.1M
2021-12-16 5.50 5.60 5.50 5.55 0.2M
2021-12-15 5.65 5.65 5.50 5.50 0.1M
2021-12-14 5.60 5.60 5.50 5.60 0.0M
2021-12-13 5.60 5.60 5.55 5.60 0.1M
2021-12-09 5.60 5.65 5.55 5.60 0.1M
2021-12-08 5.65 5.65 5.55 5.55 0.1M
2021-12-07 5.65 5.65 5.60 5.65 0.1M
2021-12-03 5.65 5.65 5.55 5.60 0.1M
2021-12-02 5.60 5.60 5.55 5.55 0.1M
2021-12-01 5.45 5.60 5.45 5.55 0.1M
2021-11-30 5.50 5.65 5.50 5.50 0.5M
2021-11-29 5.60 5.65 5.50 5.50 0.3M
2021-11-26 5.75 5.75 5.60 5.65 0.3M
2021-11-25 5.75 5.80 5.70 5.75 0.1M
2021-11-24 5.65 5.75 5.65 5.65 0.1M
2021-11-23 5.70 5.70 5.60 5.60 0.2M
2021-11-22 5.55 5.80 5.55 5.60 0.3M
2021-11-19 5.55 5.65 5.55 5.55 0.1M
2021-11-18 5.55 5.60 5.55 5.55 0.2M
2021-11-17 5.55 5.55 5.55 5.55 0.1M
2021-11-16 5.55 5.60 5.55 5.55 0.1M
2021-11-15 5.50 5.55 5.50 5.55 0.1M
2021-11-12 5.50 5.55 5.50 5.50 0.1M
2021-11-11 5.50 5.55 5.45 5.50 0.2M
2021-11-10 5.50 5.50 5.45 5.50 0.2M
2021-11-09 5.50 5.50 5.40 5.45 0.6M
2021-11-08 5.40 5.55 5.40 5.50 0.5M
2021-11-05 5.40 5.50 5.40 5.45 0.1M
2021-11-04 5.40 5.40 5.40 5.40 0.1M
2021-11-03 5.45 5.45 5.40 5.40 0.0M
2021-11-02 5.50 5.50 5.45 5.50 0.0M
2021-11-01 5.40 5.45 5.40 5.45 0.1M
2021-10-29 5.40 5.50 5.40 5.45 0.1M
2021-10-28 5.45 5.50 5.45 5.45 0.1M
2021-10-27 5.50 5.55 5.45 5.50 0.1M
2021-10-26 5.40 5.50 5.40 5.50 0.2M
2021-10-25 5.50 5.50 5.50 5.50 0.0M
2021-10-21 5.45 5.50 5.45 5.50 0.0M
2021-10-20 5.45 5.45 5.40 5.45 0.0M
2021-10-19 5.50 5.50 5.40 5.45 0.1M
2021-10-18 5.50 5.55 5.40 5.45 0.2M
2021-10-15 5.50 5.50 5.45 5.50 0.0M
2021-10-14 5.45 5.55 5.40 5.50 0.3M
2021-10-12 5.45 5.55 5.40 5.50 0.1M
2021-10-11 5.45 5.50 5.45 5.50 0.1M
2021-10-08 5.55 5.55 5.45 5.45 0.0M
2021-10-07 5.50 5.55 5.40 5.50 0.2M
2021-10-06 5.60 5.60 5.45 5.50 0.1M
2021-10-05 5.50 5.60 5.45 5.50 0.1M
2021-10-04 5.60 5.60 5.50 5.50 0.3M
2021-10-01 5.45 5.55 5.45 5.50 0.3M
2021-09-30 5.55 5.55 5.40 5.45 0.0M
2021-09-29 5.50 5.50 5.40 5.50 0.2M
2021-09-28 5.50 5.50 5.40 5.45 0.1M
2021-09-27 5.50 5.50 5.40 5.45 0.2M
2021-09-23 5.45 5.50 5.35 5.50 0.2M
2021-09-22 5.45 5.45 5.30 5.40 0.1M
2021-09-21 5.35 5.40 5.30 5.35 0.1M
2021-09-20 5.50 5.50 5.40 5.40 0.1M
2021-09-17 5.40 5.45 5.40 5.45 0.1M
2021-09-16 5.45 5.50 5.45 5.45 0.1M
2021-09-15 5.50 5.50 5.40 5.45 0.2M
2021-09-14 5.45 5.50 5.40 5.45 0.2M
2021-09-13 5.35 5.45 5.35 5.45 0.3M
2021-09-10 5.40 5.45 5.35 5.40 0.2M
2021-09-09 5.35 5.40 5.30 5.35 0.2M
2021-09-08 5.30 5.35 5.25 5.35 0.1M
2021-09-07 5.25 5.30 5.25 5.25 0.1M
2021-09-06 5.30 5.30 5.15 5.20 0.1M
2021-09-03 5.30 5.30 5.20 5.25 0.1M
2021-09-02 5.30 5.30 5.20 5.30 0.1M
2021-09-01 5.30 5.30 5.20 5.25 0.1M
2021-08-31 5.25 5.30 5.20 5.30 0.1M
2021-08-30 5.20 5.25 5.15 5.20 0.1M
2021-08-27 5.20 5.25 5.15 5.20 0.2M
2021-08-26 5.10 5.20 5.10 5.20 0.0M
2021-08-25 5.15 5.20 5.10 5.15 0.1M
2021-08-24 5.15 5.20 5.10 5.10 0.1M
2021-08-23 4.98 5.20 4.98 5.15 0.2M
2021-08-20 5.05 5.05 4.94 5.00 0.3M
2021-08-19 5.05 5.10 5.00 5.05 0.4M
2021-08-18 5.05 5.10 5.00 5.05 0.3M
2021-08-17 5.05 5.15 5.05 5.05 0.2M
2021-08-16 5.05 5.15 5.05 5.10 0.3M
2021-08-13 5.15 5.20 5.00 5.00 0.3M
2021-08-11 5.20 5.25 5.10 5.10 0.1M
2021-08-10 5.20 5.20 5.10 5.10 0.3M
2021-08-09 5.30 5.30 5.25 5.25 0.1M
2021-08-06 5.20 5.30 5.20 5.30 0.2M
2021-08-05 5.30 5.35 5.20 5.25 0.1M
2021-08-04 5.30 5.30 5.20 5.30 0.1M
2021-08-03 5.25 5.30 5.20 5.30 0.1M
2021-08-02 5.25 5.35 5.20 5.30 0.1M
2021-07-30 5.30 5.30 5.20 5.25 0.0M
2021-07-29 5.25 5.35 5.25 5.30 0.2M
2021-07-27 5.15 5.25 5.10 5.20 0.1M
2021-07-23 5.15 5.25 5.10 5.25 0.3M
2021-07-22 5.15 5.30 5.15 5.20 0.0M
2021-07-21 5.25 5.30 5.15 5.20 0.1M
2021-07-20 5.30 5.40 5.20 5.25 0.2M
2021-07-19 5.30 5.30 5.20 5.30 0.1M
2021-07-16 5.35 5.40 5.30 5.30 0.0M
2021-07-15 5.25 5.35 5.20 5.35 0.1M
2021-07-14 5.25 5.25 5.15 5.25 0.1M
2021-07-13 5.25 5.30 5.20 5.30 0.0M
2021-07-12 5.20 5.25 5.15 5.20 0.1M
2021-07-09 5.05 5.25 5.05 5.25 0.5M
2021-07-08 5.30 5.30 5.10 5.10 0.3M
2021-07-07 5.40 5.45 5.30 5.30 0.2M
2021-07-06 5.35 5.45 5.35 5.40 0.1M
2021-07-05 5.40 5.45 5.35 5.45 0.2M
2021-07-02 5.40 5.45 5.30 5.40 0.2M
2021-07-01 5.45 5.45 5.35 5.40 0.1M
2021-06-30 5.25 5.40 5.25 5.35 0.4M
2021-06-29 5.15 5.15 5.10 5.15 0.1M
2021-06-28 5.15 5.20 5.10 5.10 0.1M
2021-06-25 5.25 5.25 5.15 5.20 0.1M
2021-06-24 5.25 5.25 5.15 5.20 0.1M
2021-06-23 5.25 5.25 5.20 5.25 0.1M
2021-06-22 5.25 5.30 5.20 5.25 0.1M
2021-06-21 5.25 5.25 5.20 5.25 0.3M
2021-06-18 5.30 5.35 5.05 5.25 0.8M
2021-06-17 5.35 5.45 5.30 5.35 0.1M
2021-06-16 5.40 5.40 5.35 5.35 0.2M
2021-06-15 5.35 5.40 5.35 5.35 0.5M
2021-06-14 5.45 5.45 5.40 5.40 0.4M
2021-06-11 5.40 5.45 5.35 5.40 0.2M
2021-06-10 5.45 5.50 5.40 5.40 0.3M
2021-06-09 5.45 5.50 5.40 5.45 0.4M
2021-06-08 5.45 5.50 5.40 5.45 0.2M
2021-06-07 5.45 5.50 5.40 5.45 0.3M
2021-06-04 5.45 5.65 5.45 5.45 0.9M
2021-06-02 5.50 5.50 5.40 5.45 0.2M
2021-06-01 5.50 5.50 5.40 5.45 0.3M
2021-05-31 5.55 5.55 5.45 5.50 0.2M
2021-05-28 5.45 5.55 5.40 5.50 0.2M
2021-05-27 5.40 5.45 5.40 5.45 0.1M
2021-05-25 5.45 5.45 5.35 5.40 0.2M
2021-05-24 5.45 5.45 5.35 5.40 0.1M
2021-05-21 5.45 5.50 5.45 5.45 0.1M
2021-05-20 5.55 5.55 5.45 5.45 0.1M
2021-05-19 5.45 5.50 5.40 5.50 0.1M
2021-05-18 5.25 5.45 5.25 5.45 0.2M
2021-05-17 5.40 5.45 5.25 5.25 0.2M
2021-05-14 5.45 5.50 5.30 5.40 0.2M
2021-05-13 5.45 5.50 5.10 5.45 0.5M
2021-05-12 5.60 5.60 5.50 5.55 0.2M
2021-05-11 5.75 5.75 5.55 5.60 0.7M
2021-05-10 5.95 5.95 5.70 5.75 1.0M
2021-05-07 5.55 6.05 5.50 5.95 3.1M
2021-05-06 5.60 5.65 5.50 5.60 0.4M
2021-05-05 5.65 5.75 5.50 5.55 1.1M
2021-04-30 5.30 5.80 5.30 5.60 2.6M
2021-04-29 5.40 5.40 5.30 5.30 0.3M
2021-04-28 5.30 5.35 5.25 5.35 0.3M
2021-04-27 5.35 5.35 5.25 5.25 0.3M
2021-04-26 5.45 5.45 5.30 5.40 0.3M
2021-04-23 5.50 5.50 5.40 5.45 0.2M
2021-04-22 5.55 5.55 5.40 5.50 0.5M
2021-04-21 5.50 5.55 5.45 5.50 0.5M
2021-04-20 5.40 5.50 5.40 5.45 0.3M
2021-04-19 5.25 5.35 5.25 5.35 0.3M
2021-04-16 5.25 5.30 5.00 5.30 0.7M
2021-04-12 5.45 5.45 5.30 5.30 0.4M
2021-04-09 5.45 5.55 5.40 5.45 0.4M
2021-04-08 5.35 5.45 5.30 5.40 0.6M
2021-04-07 5.60 5.60 5.40 5.45 1.3M
2021-04-05 5.80 5.80 5.60 5.65 3.5M
2021-04-02 6.50 6.50 6.35 6.40 5.0M
2021-04-01 6.30 6.45 6.30 6.45 3.5M
2021-03-31 6.10 6.30 6.05 6.25 4.2M
2021-03-30 6.10 6.15 6.00 6.10 2.3M
2021-03-29 6.20 6.20 6.00 6.05 8.6M
2021-03-26 6.15 6.25 6.15 6.15 3.3M
2021-03-25 6.10 6.30 6.10 6.15 1.1M
2021-03-24 6.30 6.35 6.10 6.10 10.0M
2021-03-23 6.40 6.50 6.20 6.20 6.0M
2021-03-22 6.60 6.65 6.10 6.25 7.3M
2021-03-19 5.80 6.90 5.80 6.60 6.3M
2021-03-18 5.80 5.85 5.75 5.75 0.5M
2021-03-17 5.90 5.90 5.65 5.75 0.8M
2021-03-16 5.60 5.85 5.60 5.80 1.0M
2021-03-15 5.55 5.65 5.55 5.60 2.0M
2021-03-12 5.55 5.60 5.50 5.50 0.4M
2021-03-11 5.60 5.60 5.50 5.50 2.7M
2021-03-10 5.50 5.55 5.45 5.50 0.6M
2021-03-09 5.50 5.50 5.45 5.50 0.4M
2021-03-08 5.50 5.55 5.45 5.45 0.8M
2021-03-05 5.50 5.50 5.45 5.45 0.6M
2021-03-04 5.45 5.55 5.45 5.50 1.7M
2021-03-03 5.45 5.50 5.40 5.45 0.1M
2021-03-02 5.45 5.45 5.40 5.45 0.2M
2021-03-01 5.40 5.45 5.35 5.45 0.2M
2021-02-25 5.40 5.40 5.35 5.40 0.2M
2021-02-24 5.40 5.40 5.35 5.35 0.2M
2021-02-23 5.40 5.40 5.35 5.40 0.2M
2021-02-22 5.55 5.55 5.35 5.35 0.2M
2021-02-19 5.60 5.60 5.40 5.45 0.6M
2021-02-18 5.60 5.65 5.55 5.55 0.1M
2021-02-17 5.60 5.70 5.55 5.60 0.4M
2021-02-16 5.70 5.75 5.55 5.55 0.4M
2021-02-15 5.50 5.75 5.50 5.70 0.7M
2021-02-11 5.50 5.60 5.35 5.50 0.8M
2021-02-10 4.92 5.60 4.92 5.45 0.6M
2021-02-09 4.70 4.74 4.70 4.72 0.0M
2021-02-08 4.70 4.74 4.66 4.66 0.0M
2021-02-05 4.74 4.74 4.62 4.74 0.0M
2021-02-04 4.66 4.66 4.66 4.66 0.0M
2021-02-03 4.66 4.66 4.66 4.66 0.0M
2021-02-02 4.70 4.70 4.60 4.62 0.0M
2021-02-01 4.60 4.60 4.60 4.60 0.0M
2021-01-29 4.66 4.66 4.66 4.66 0.0M
2021-01-28 4.70 4.72 4.64 4.66 0.0M
2021-01-27 4.68 4.70 4.68 4.70 0.0M
2021-01-26 4.70 4.70 4.70 4.70 0.0M
2021-01-22 4.62 4.62 4.60 4.60 0.0M
2021-01-21 4.74 4.74 4.70 4.70 0.0M
2021-01-20 4.66 4.74 4.60 4.74 0.0M
2021-01-19 4.66 4.66 4.60 4.66 0.1M
2021-01-18 4.60 4.66 4.60 4.60 0.0M
2021-01-15 4.72 4.78 4.64 4.66 0.0M
2021-01-14 4.64 4.72 4.64 4.72 0.0M
2021-01-13 4.62 4.64 4.62 4.62 0.0M
2021-01-12 4.60 4.62 4.60 4.62 0.0M
2021-01-11 4.60 4.64 4.58 4.60 0.0M
2021-01-08 4.56 4.66 4.56 4.66 0.0M
2021-01-07 4.60 4.66 4.48 4.66 0.1M
2021-01-06 4.68 4.68 4.46 4.60 0.0M
2021-01-05 4.68 4.70 4.64 4.64 0.0M
2021-01-04 4.54 4.76 4.54 4.74 0.0M