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
2023-12-28 14.60 15.30 14.60 15.10 0.9M
2023-12-27 14.50 14.70 14.50 14.70 0.1M
2023-12-26 14.70 14.70 14.50 14.60 0.3M
2023-12-25 14.70 14.80 14.50 14.60 0.2M
2023-12-22 14.70 14.80 14.60 14.70 0.2M
2023-12-21 14.60 14.80 14.60 14.70 0.2M
2023-12-20 14.70 14.80 14.60 14.70 0.3M
2023-12-19 14.20 14.90 14.10 14.70 0.7M
2023-12-18 14.20 14.40 14.10 14.20 0.1M
2023-12-15 14.10 14.40 14.00 14.20 0.3M
2023-12-14 13.80 14.10 13.80 14.00 0.2M
2023-12-13 14.20 14.20 13.70 13.70 0.5M
2023-12-12 14.30 14.40 14.10 14.20 0.3M
2023-12-08 14.50 14.60 14.30 14.40 0.3M
2023-12-07 14.60 14.60 14.30 14.60 0.2M
2023-12-06 14.80 14.90 14.60 14.60 0.3M
2023-12-04 14.40 14.80 14.40 14.70 0.5M
2023-12-01 14.20 14.50 14.10 14.50 0.3M
2023-11-30 14.30 14.40 14.20 14.20 0.3M
2023-11-29 14.50 14.60 14.30 14.30 0.3M
2023-11-28 14.20 14.50 14.20 14.40 0.3M
2023-11-27 14.30 14.30 14.10 14.20 0.5M
2023-11-24 14.60 14.60 14.40 14.40 0.4M
2023-11-23 14.70 14.80 14.50 14.70 0.5M
2023-11-22 15.20 15.20 14.60 14.80 0.8M
2023-11-21 14.60 15.10 14.60 15.00 1.2M
2023-11-20 14.50 14.70 14.40 14.50 0.5M
2023-11-17 14.30 14.60 14.20 14.40 0.4M
2023-11-16 14.90 15.20 14.20 14.50 1.2M
2023-11-15 14.60 14.90 14.60 14.90 0.7M
2023-11-14 14.90 15.00 14.20 14.40 0.8M
2023-11-13 15.00 15.30 14.80 14.90 0.9M
2023-11-10 15.10 15.50 14.90 15.00 1.3M
2023-11-09 15.80 15.80 14.80 15.30 5.9M
2023-11-08 13.80 14.40 13.80 14.10 0.5M
2023-11-07 14.00 14.00 13.70 13.70 0.2M
2023-11-06 13.80 14.00 13.60 13.90 0.5M
2023-11-03 13.30 13.90 13.10 13.80 0.8M
2023-11-02 12.60 13.20 12.60 13.00 0.4M
2023-11-01 12.60 12.80 12.60 12.60 0.1M
2023-10-31 12.90 13.00 12.50 12.60 0.1M
2023-10-30 12.60 12.90 12.50 12.80 0.1M
2023-10-27 12.60 12.60 12.10 12.60 0.3M
2023-10-26 13.00 13.00 12.40 12.50 0.8M
2023-10-25 12.80 13.30 12.80 13.00 0.3M
2023-10-24 12.90 12.90 12.70 12.80 0.4M
2023-10-20 13.20 13.30 12.90 13.00 0.4M
2023-10-19 13.30 13.50 13.20 13.30 0.1M
2023-10-18 13.40 13.60 13.10 13.30 0.4M
2023-10-17 13.20 13.40 13.20 13.30 0.4M
2023-10-16 13.50 13.50 12.80 13.10 0.6M
2023-10-12 13.60 13.60 13.40 13.60 0.3M
2023-10-11 13.00 13.60 13.00 13.60 0.8M
2023-10-10 12.60 13.00 12.60 13.00 0.3M
2023-10-09 12.80 12.80 12.40 12.50 0.4M
2023-10-06 13.00 13.30 12.90 12.90 0.2M
2023-10-05 13.10 13.10 12.90 12.90 0.1M
2023-10-04 12.80 13.10 12.80 13.10 0.4M
2023-10-03 13.10 13.20 12.90 12.90 0.4M
2023-10-02 13.30 13.40 13.00 13.10 0.3M
2023-09-29 12.80 13.50 12.80 13.20 0.5M
2023-09-28 13.10 13.40 12.90 13.00 0.4M
2023-09-27 13.40 13.40 13.00 13.20 0.5M
2023-09-26 13.80 13.90 13.40 13.40 0.5M
2023-09-25 13.60 13.90 13.60 13.80 0.5M
2023-09-22 13.40 13.50 13.30 13.50 0.6M
2023-09-21 13.70 13.80 13.50 13.50 0.7M
2023-09-20 13.90 13.90 13.40 13.70 0.8M
2023-09-19 13.80 14.10 13.70 13.90 0.3M
2023-09-18 13.90 13.90 13.50 13.80 0.5M
2023-09-15 14.20 14.30 13.90 13.90 0.3M
2023-09-14 13.80 14.20 13.70 14.20 0.3M
2023-09-13 14.50 14.50 13.80 13.90 1.3M
2023-09-12 14.30 14.60 14.30 14.40 0.4M
2023-09-11 14.50 14.50 14.20 14.20 0.5M
2023-09-08 14.50 14.60 14.40 14.40 0.3M
2023-09-07 14.20 14.60 14.20 14.50 0.4M
2023-09-06 14.60 14.80 14.20 14.30 1.5M
2023-09-05 14.40 14.80 14.40 14.60 0.7M
2023-09-04 15.60 15.70 14.50 14.50 4.1M
2023-09-01 16.10 16.10 15.50 15.60 1.8M
2023-08-31 16.30 16.30 16.00 16.10 0.6M
2023-08-30 16.00 16.40 16.00 16.20 1.8M
2023-08-29 15.70 15.90 15.60 15.90 1.0M
2023-08-28 16.20 16.30 15.40 15.60 1.8M
2023-08-25 16.40 16.40 15.90 16.10 1.8M
2023-08-24 15.60 16.40 15.50 16.30 4.8M
2023-08-23 15.40 15.70 15.10 15.60 1.2M
2023-08-22 15.20 15.40 15.10 15.20 0.7M
2023-08-21 15.50 15.60 14.90 15.00 1.2M
2023-08-18 15.50 15.90 15.30 15.40 2.0M
2023-08-17 15.40 15.70 15.40 15.50 0.7M
2023-08-16 15.20 15.60 14.90 15.50 1.2M
2023-08-15 15.00 15.40 14.90 15.20 0.9M
2023-08-11 15.30 15.40 14.90 15.00 1.5M
2023-08-10 15.80 16.50 15.30 15.40 6.2M
2023-08-09 15.00 15.20 14.80 15.10 0.8M
2023-08-08 15.50 15.50 15.00 15.00 1.0M
2023-08-07 15.70 15.70 15.00 15.40 1.5M
2023-08-04 15.90 16.00 15.40 15.40 1.6M
2023-08-03 15.10 16.00 15.00 15.80 4.2M
2023-08-02 15.10 15.40 14.70 15.10 1.7M
2023-07-31 14.80 15.30 14.60 15.10 2.0M
2023-07-27 14.50 14.80 14.10 14.60 1.2M
2023-07-26 14.60 14.80 14.20 14.30 0.7M
2023-07-25 14.70 15.00 14.50 14.60 1.4M
2023-07-24 14.90 15.10 14.40 14.70 2.8M
2023-07-21 13.60 14.60 13.50 14.50 4.5M
2023-07-20 13.40 13.50 13.20 13.20 0.2M
2023-07-19 13.40 13.60 13.30 13.40 0.4M
2023-07-18 13.60 14.00 13.30 13.40 1.4M
2023-07-17 13.40 13.70 13.40 13.60 0.5M
2023-07-14 13.10 13.50 13.10 13.40 0.4M
2023-07-13 13.00 13.10 12.90 13.10 0.4M
2023-07-12 13.40 13.50 13.10 13.10 0.7M
2023-07-11 13.10 13.60 13.10 13.50 0.9M
2023-07-10 13.00 13.20 12.90 13.10 0.3M
2023-07-07 12.90 13.20 12.70 13.00 0.4M
2023-07-06 13.40 13.40 12.80 12.80 0.9M
2023-07-05 13.50 13.80 13.30 13.40 0.7M
2023-07-04 13.40 13.70 13.30 13.50 0.7M
2023-07-03 13.60 13.60 13.10 13.50 0.9M
2023-06-30 13.20 13.60 13.20 13.50 1.2M
2023-06-29 12.90 13.20 12.60 13.10 1.4M
2023-06-28 12.80 13.30 12.70 12.70 1.9M
2023-06-27 13.20 13.40 12.60 12.70 4.6M
2023-06-26 14.70 14.80 13.80 13.80 1.5M
2023-06-23 15.40 15.40 14.40 14.70 1.6M
2023-06-22 15.70 15.80 15.40 15.50 0.6M
2023-06-21 15.50 15.90 15.30 15.80 1.2M
2023-06-20 15.40 15.60 15.30 15.40 0.6M
2023-06-19 15.40 15.70 15.40 15.50 0.4M
2023-06-16 15.90 15.90 15.30 15.60 1.7M
2023-06-15 16.00 16.10 15.70 15.80 0.8M
2023-06-14 16.10 16.30 15.70 15.80 1.6M
2023-06-13 16.00 16.80 16.00 16.00 3.2M
2023-06-12 16.00 16.00 15.50 15.90 1.2M
2023-06-09 16.00 16.20 15.80 15.90 1.6M
2023-06-08 15.10 15.90 15.00 15.90 2.2M
2023-06-07 15.20 15.40 14.90 15.00 2.1M
2023-06-06 15.10 15.80 14.90 15.10 2.6M
2023-06-02 14.70 15.30 14.70 14.90 2.0M
2023-06-01 16.20 16.30 14.50 14.50 4.8M
2023-05-31 16.00 16.50 15.80 16.20 1.4M
2023-05-30 16.30 16.40 15.80 16.10 2.3M
2023-05-29 15.20 16.50 15.20 16.10 4.1M
2023-05-26 15.30 15.50 14.80 15.10 2.0M
2023-05-25 14.40 15.50 14.40 15.30 4.5M
2023-05-24 13.10 14.70 12.90 14.50 4.7M
2023-05-23 12.60 13.20 12.50 13.10 0.7M
2023-05-22 12.70 12.70 12.10 12.50 1.2M
2023-05-19 13.30 13.30 12.70 12.80 0.9M
2023-05-18 12.70 13.40 12.60 13.30 1.2M
2023-05-17 12.50 12.80 12.40 12.60 0.5M
2023-05-16 12.60 12.80 12.40 12.70 0.5M
2023-05-15 13.30 13.50 12.30 12.50 2.0M
2023-05-12 13.80 13.80 13.20 13.30 1.2M
2023-05-11 13.40 13.90 13.20 13.80 1.8M
2023-05-10 14.10 14.30 13.20 13.40 5.4M
2023-05-09 12.80 13.40 12.80 13.30 1.9M
2023-05-08 12.50 13.10 12.30 12.90 1.1M
2023-05-03 11.70 12.40 11.70 12.40 1.0M
2023-05-02 12.30 12.50 11.40 11.80 1.8M
2023-04-28 12.10 12.30 12.00 12.10 0.4M
2023-04-27 12.20 12.40 12.00 12.00 0.6M
2023-04-26 11.70 12.30 11.60 12.20 1.0M
2023-04-25 12.50 12.90 11.70 11.80 2.2M
2023-04-24 12.80 12.80 12.40 12.50 0.8M
2023-04-21 13.20 13.20 12.40 12.70 2.7M
2023-04-20 13.40 13.60 13.00 13.20 2.5M
2023-04-19 12.40 13.60 12.40 13.50 3.6M
2023-04-18 12.40 12.70 12.20 12.40 1.6M
2023-04-17 12.10 12.60 12.10 12.50 2.8M
2023-04-12 11.90 12.20 11.70 12.10 1.6M
2023-04-11 12.30 12.40 11.60 11.80 3.8M
2023-04-10 12.10 12.90 11.90 12.10 5.5M
2023-04-07 12.80 13.10 11.30 11.80 7.8M
2023-04-05 14.70 14.80 12.80 12.90 5.1M
2023-04-04 15.90 15.90 14.80 14.80 2.9M
2023-04-03 15.40 15.50 14.70 15.50 1.6M
2023-03-31 15.30 15.60 14.90 15.20 2.9M
2023-03-30 16.60 16.60 16.10 16.20 2.8M
2023-03-29 16.90 17.00 16.40 16.50 3.0M
2023-03-28 17.70 18.90 16.60 16.80 8.9M
2023-03-27 17.90 17.90 16.90 17.60 2.7M
2023-03-24 18.00 18.30 17.50 17.70 3.5M
2023-03-23 16.30 18.20 16.30 17.80 6.8M
2023-03-22 16.40 16.60 16.20 16.20 0.9M
2023-03-21 16.20 16.70 16.20 16.20 1.6M
2023-03-20 17.20 17.20 15.70 16.10 4.2M
2023-03-17 17.30 17.50 16.90 17.00 4.3M
2023-03-16 16.10 17.40 15.70 16.90 6.6M
2023-03-15 15.30 16.50 15.20 16.20 6.0M
2023-03-14 17.00 17.30 14.70 14.90 8.6M
2023-03-13 18.00 18.00 16.10 16.60 11.0M
2023-03-10 15.50 18.60 15.20 18.00 8.6M
2023-03-09 14.10 15.70 14.10 15.60 6.0M
2023-03-08 14.50 14.50 13.90 14.00 2.3M
2023-03-07 13.20 14.30 13.10 14.10 3.5M
2023-03-03 12.30 13.20 12.30 13.20 2.7M
2023-03-02 12.20 12.60 12.10 12.20 0.6M
2023-03-01 12.20 12.20 12.00 12.10 0.5M
2023-02-28 12.40 12.50 12.10 12.20 0.7M
2023-02-27 12.70 12.90 12.30 12.30 0.9M
2023-02-24 12.60 13.10 12.60 12.80 2.0M
2023-02-23 12.20 12.70 12.20 12.50 1.0M
2023-02-22 12.20 13.30 12.20 12.30 3.8M
2023-02-21 12.10 12.30 11.70 12.20 1.3M
2023-02-20 12.10 12.40 12.00 12.20 1.2M
2023-02-17 12.60 12.70 12.00 12.10 1.5M
2023-02-16 12.60 12.80 12.20 12.50 1.2M
2023-02-15 12.80 13.10 12.10 12.30 3.1M
2023-02-14 12.60 13.90 11.90 13.00 13.4M
2023-02-13 12.70 12.90 11.70 11.70 4.7M
2023-02-10 11.00 12.40 11.00 12.20 5.0M
2023-02-09 10.60 12.40 10.30 10.90 5.0M
2023-02-08 10.60 10.70 10.40 10.50 0.2M
2023-02-07 10.50 10.80 10.30 10.60 0.3M
2023-02-06 10.80 10.80 10.50 10.50 0.3M
2023-02-03 11.00 11.00 10.70 10.80 0.2M
2023-02-02 10.90 11.00 10.70 11.00 0.6M
2023-02-01 10.70 11.00 10.70 10.80 0.4M
2023-01-31 10.50 11.20 10.40 10.70 1.7M
2023-01-30 10.30 10.60 10.30 10.40 0.3M
2023-01-27 10.50 10.80 10.30 10.30 0.7M
2023-01-26 10.00 10.90 10.00 10.50 2.1M
2023-01-25 9.80 10.10 9.65 10.00 0.4M
2023-01-24 10.00 10.20 9.85 10.00 0.3M
2023-01-23 10.00 10.20 10.00 10.00 0.4M
2023-01-20 10.20 10.30 10.00 10.00 0.4M
2023-01-19 9.90 10.20 9.90 10.00 0.5M
2023-01-18 10.00 10.10 9.70 9.80 1.0M
2023-01-17 10.00 10.40 9.90 10.10 0.8M
2023-01-16 9.65 10.10 9.65 10.00 1.0M
2023-01-13 9.65 9.85 9.50 9.70 0.8M
2023-01-12 9.50 9.95 9.50 9.70 2.1M
2023-01-11 11.40 11.50 9.40 9.50 6.1M
2023-01-10 11.30 11.90 11.20 11.40 1.5M
2023-01-09 11.10 11.50 11.00 11.20 1.1M
2023-01-06 10.90 11.30 10.80 11.00 0.8M
2023-01-05 11.20 11.30 10.60 11.00 1.1M
2023-01-04 10.90 11.50 10.80 11.00 2.7M
2023-01-03 10.60 11.60 10.50 11.00 6.2M