Quality Houses PCL (QH)

QH
🏛️ Thailand →
1.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2.28 2.32 2.28 2.30 13.9M
2022-12-29 2.30 2.32 2.28 2.30 16.4M
2022-12-28 2.30 2.32 2.30 2.30 16.4M
2022-12-27 2.28 2.32 2.28 2.30 13.3M
2022-12-26 2.30 2.30 2.28 2.28 4.7M
2022-12-23 2.30 2.32 2.28 2.30 12.8M
2022-12-22 2.30 2.30 2.28 2.30 3.4M
2022-12-21 2.30 2.32 2.28 2.30 7.2M
2022-12-20 2.30 2.32 2.28 2.32 20.7M
2022-12-19 2.34 2.34 2.30 2.32 10.1M
2022-12-16 2.30 2.32 2.28 2.32 28.8M
2022-12-15 2.32 2.32 2.28 2.32 18.6M
2022-12-14 2.30 2.32 2.28 2.32 16.3M
2022-12-13 2.28 2.32 2.26 2.30 27.8M
2022-12-09 2.28 2.28 2.26 2.28 12.8M
2022-12-08 2.28 2.30 2.28 2.28 8.9M
2022-12-07 2.28 2.30 2.28 2.28 8.3M
2022-12-06 2.28 2.32 2.26 2.30 37.3M
2022-12-02 2.26 2.28 2.24 2.28 25.1M
2022-12-01 2.24 2.26 2.22 2.26 28.1M
2022-11-30 2.24 2.26 2.22 2.22 41.2M
2022-11-29 2.20 2.24 2.20 2.22 22.6M
2022-11-28 2.20 2.22 2.20 2.22 11.2M
2022-11-25 2.22 2.24 2.20 2.22 15.7M
2022-11-24 2.20 2.22 2.20 2.22 1.5M
2022-11-23 2.20 2.22 2.20 2.20 5.2M
2022-11-22 2.22 2.24 2.20 2.22 10.9M
2022-11-21 2.22 2.24 2.22 2.22 9.7M
2022-11-18 2.20 2.24 2.20 2.24 24.8M
2022-11-17 2.22 2.22 2.18 2.20 29.7M
2022-11-16 2.22 2.24 2.20 2.22 20.6M
2022-11-15 2.20 2.24 2.20 2.24 10.2M
2022-11-14 2.22 2.24 2.20 2.22 14.7M
2022-11-11 2.26 2.26 2.22 2.22 10.3M
2022-11-10 2.20 2.24 2.20 2.24 20.2M
2022-11-09 2.22 2.26 2.20 2.22 62.7M
2022-11-08 2.18 2.18 2.16 2.16 5.2M
2022-11-07 2.18 2.18 2.16 2.18 6.9M
2022-11-04 2.16 2.18 2.14 2.16 18.3M
2022-11-03 2.16 2.18 2.14 2.16 21.1M
2022-11-02 2.16 2.18 2.14 2.16 15.5M
2022-11-01 2.16 2.18 2.14 2.14 16.2M
2022-10-31 2.16 2.18 2.14 2.16 9.2M
2022-10-28 2.14 2.16 2.12 2.12 15.5M
2022-10-27 2.16 2.18 2.14 2.14 15.5M
2022-10-26 2.10 2.16 2.08 2.14 32.0M
2022-10-25 2.12 2.12 2.08 2.08 17.6M
2022-10-21 2.08 2.12 2.06 2.10 20.8M
2022-10-20 2.10 2.12 2.06 2.06 61.8M
2022-10-19 2.12 2.12 2.08 2.10 10.4M
2022-10-18 2.10 2.12 2.08 2.12 17.2M
2022-10-17 2.10 2.12 2.08 2.08 15.8M
2022-10-12 2.08 2.12 2.08 2.10 14.9M
2022-10-11 2.10 2.10 2.06 2.08 26.0M
2022-10-10 2.10 2.12 2.08 2.10 17.4M
2022-10-07 2.14 2.14 2.10 2.12 14.9M
2022-10-06 2.12 2.14 2.10 2.12 13.7M
2022-10-05 2.12 2.12 2.08 2.10 23.1M
2022-10-04 2.12 2.12 2.10 2.12 16.5M
2022-10-03 2.12 2.14 2.10 2.12 17.6M
2022-09-30 2.12 2.14 2.10 2.14 24.5M
2022-09-29 2.14 2.16 2.12 2.12 20.2M
2022-09-28 2.14 2.14 2.12 2.14 12.3M
2022-09-27 2.14 2.16 2.14 2.14 3.7M
2022-09-26 2.16 2.16 2.14 2.14 18.6M
2022-09-23 2.18 2.18 2.14 2.16 34.6M
2022-09-22 2.18 2.20 2.16 2.18 14.3M
2022-09-21 2.18 2.20 2.18 2.20 3.9M
2022-09-20 2.20 2.22 2.18 2.20 9.2M
2022-09-19 2.22 2.22 2.18 2.20 15.9M
2022-09-16 2.18 2.22 2.16 2.22 31.1M
2022-09-15 2.18 2.20 2.16 2.18 11.6M
2022-09-14 2.18 2.20 2.16 2.18 9.0M
2022-09-13 2.20 2.22 2.18 2.18 12.6M
2022-09-12 2.20 2.20 2.18 2.20 15.1M
2022-09-09 2.18 2.20 2.16 2.18 6.5M
2022-09-08 2.20 2.20 2.18 2.20 2.7M
2022-09-07 2.18 2.20 2.16 2.20 9.5M
2022-09-06 2.18 2.20 2.16 2.18 9.8M
2022-09-05 2.18 2.20 2.16 2.16 5.9M
2022-09-02 2.18 2.20 2.16 2.20 6.9M
2022-09-01 2.18 2.20 2.16 2.20 14.4M
2022-08-31 2.18 2.20 2.16 2.16 24.4M
2022-08-30 2.18 2.22 2.16 2.18 54.1M
2022-08-29 2.16 2.20 2.16 2.20 22.6M
2022-08-26 2.20 2.22 2.18 2.18 9.0M
2022-08-25 2.18 2.22 2.18 2.20 19.7M
2022-08-24 2.16 2.20 2.16 2.16 27.6M
2022-08-23 2.18 2.22 2.18 2.18 31.3M
2022-08-22 2.18 2.22 2.18 2.18 37.8M
2022-08-19 2.20 2.20 2.16 2.18 39.8M
2022-08-18 2.24 2.24 2.20 2.22 26.7M
2022-08-17 2.20 2.24 2.16 2.22 54.7M
2022-08-16 2.20 2.20 2.18 2.20 12.4M
2022-08-15 2.16 2.20 2.16 2.20 12.7M
2022-08-11 2.18 2.18 2.14 2.16 40.5M
2022-08-10 2.18 2.18 2.14 2.18 21.0M
2022-08-09 2.16 2.20 2.16 2.20 16.9M
2022-08-08 2.18 2.18 2.14 2.16 15.8M
2022-08-05 2.14 2.16 2.14 2.16 17.4M
2022-08-04 2.16 2.16 2.14 2.16 4.4M
2022-08-03 2.14 2.18 2.12 2.14 14.2M
2022-08-02 2.12 2.14 2.10 2.12 14.8M
2022-08-01 2.16 2.16 2.12 2.12 14.8M
2022-07-27 2.12 2.16 2.10 2.14 61.0M
2022-07-26 2.12 2.14 2.10 2.12 14.0M
2022-07-25 2.10 2.14 2.08 2.12 16.8M
2022-07-22 2.10 2.12 2.08 2.10 10.4M
2022-07-21 2.10 2.12 2.08 2.10 14.3M
2022-07-20 2.12 2.12 2.08 2.12 14.3M
2022-07-19 2.12 2.12 2.06 2.12 37.6M
2022-07-18 2.08 2.10 2.06 2.10 13.1M
2022-07-15 2.08 2.10 2.06 2.08 11.2M
2022-07-14 2.08 2.10 2.06 2.08 14.0M
2022-07-12 2.12 2.12 2.08 2.08 26.9M
2022-07-11 2.10 2.12 2.10 2.10 2.7M
2022-07-08 2.12 2.14 2.10 2.10 7.6M
2022-07-07 2.10 2.12 2.08 2.12 11.9M
2022-07-06 2.08 2.12 2.08 2.10 27.9M
2022-07-05 2.12 2.14 2.08 2.10 31.3M
2022-07-04 2.14 2.14 2.10 2.10 31.9M
2022-07-01 2.10 2.14 2.10 2.14 15.0M
2022-06-30 2.12 2.14 2.10 2.10 54.4M
2022-06-29 2.14 2.14 2.12 2.12 21.6M
2022-06-28 2.12 2.14 2.12 2.14 10.3M
2022-06-27 2.12 2.16 2.08 2.10 105.2M
2022-06-24 2.14 2.14 2.12 2.14 7.2M
2022-06-23 2.16 2.16 2.12 2.14 12.3M
2022-06-22 2.16 2.16 2.12 2.14 27.7M
2022-06-21 2.14 2.16 2.14 2.16 11.8M
2022-06-20 2.16 2.16 2.14 2.16 8.0M
2022-06-17 2.16 2.18 2.10 2.18 41.5M
2022-06-16 2.18 2.20 2.14 2.16 39.2M
2022-06-15 2.18 2.20 2.16 2.18 20.5M
2022-06-14 2.18 2.20 2.16 2.18 43.2M
2022-06-13 2.18 2.20 2.16 2.18 31.6M
2022-06-10 2.24 2.24 2.18 2.20 33.8M
2022-06-09 2.22 2.26 2.22 2.24 31.6M
2022-06-08 2.24 2.24 2.22 2.22 3.3M
2022-06-07 2.24 2.24 2.22 2.24 8.3M
2022-06-06 2.24 2.26 2.22 2.24 17.5M
2022-06-02 2.22 2.26 2.22 2.22 10.4M
2022-06-01 2.22 2.24 2.22 2.24 23.9M
2022-05-31 2.24 2.26 2.22 2.22 26.7M
2022-05-30 2.26 2.28 2.24 2.26 16.6M
2022-05-27 2.26 2.26 2.24 2.26 5.1M
2022-05-26 2.26 2.28 2.24 2.24 18.6M
2022-05-25 2.26 2.26 2.22 2.26 16.7M
2022-05-24 2.24 2.26 2.22 2.26 11.5M
2022-05-23 2.22 2.26 2.20 2.26 34.6M
2022-05-20 2.22 2.24 2.20 2.20 14.7M
2022-05-19 2.20 2.22 2.18 2.20 34.9M
2022-05-18 2.20 2.22 2.18 2.22 19.3M
2022-05-17 2.18 2.22 2.18 2.18 30.3M
2022-05-13 2.18 2.20 2.16 2.18 12.7M
2022-05-12 2.18 2.20 2.16 2.16 39.8M
2022-05-11 2.20 2.22 2.18 2.18 26.9M
2022-05-10 2.14 2.20 2.14 2.20 32.8M
2022-05-09 2.18 2.20 2.12 2.14 67.4M
2022-05-06 2.20 2.22 2.18 2.20 39.4M
2022-05-05 2.22 2.24 2.20 2.22 30.8M
2022-05-03 2.24 2.24 2.20 2.22 26.4M
2022-04-29 2.22 2.24 2.22 2.24 11.5M
2022-04-28 2.22 2.24 2.20 2.24 36.6M
2022-04-27 2.28 2.30 2.26 2.28 32.0M
2022-04-26 2.28 2.32 2.28 2.28 18.6M
2022-04-25 2.28 2.30 2.26 2.28 15.4M
2022-04-22 2.28 2.30 2.26 2.28 23.8M
2022-04-21 2.28 2.30 2.26 2.28 21.9M
2022-04-20 2.28 2.30 2.26 2.26 14.1M
2022-04-19 2.26 2.30 2.26 2.28 21.5M
2022-04-18 2.26 2.28 2.24 2.26 23.8M
2022-04-12 2.28 2.28 2.24 2.28 34.6M
2022-04-11 2.30 2.32 2.28 2.28 8.5M
2022-04-08 2.30 2.32 2.28 2.30 28.8M
2022-04-07 2.28 2.30 2.26 2.30 20.5M
2022-04-05 2.32 2.32 2.28 2.30 18.3M
2022-04-04 2.32 2.32 2.30 2.30 9.7M
2022-04-01 2.30 2.32 2.28 2.32 23.9M
2022-03-31 2.30 2.34 2.30 2.30 10.3M
2022-03-30 2.34 2.34 2.30 2.30 15.1M
2022-03-29 2.30 2.34 2.30 2.34 32.3M
2022-03-28 2.26 2.32 2.26 2.30 41.6M
2022-03-25 2.26 2.30 2.26 2.26 25.6M
2022-03-24 2.28 2.28 2.26 2.28 9.4M
2022-03-23 2.26 2.28 2.26 2.26 15.8M
2022-03-22 2.28 2.28 2.24 2.26 29.1M
2022-03-21 2.26 2.28 2.24 2.24 50.9M
2022-03-18 2.26 2.28 2.24 2.26 124.8M
2022-03-17 2.28 2.30 2.24 2.26 40.1M
2022-03-16 2.24 2.28 2.24 2.28 34.9M
2022-03-15 2.22 2.28 2.22 2.26 34.2M
2022-03-14 2.24 2.26 2.22 2.22 22.3M
2022-03-11 2.26 2.26 2.22 2.24 37.3M
2022-03-10 2.26 2.28 2.24 2.26 19.6M
2022-03-09 2.22 2.26 2.20 2.26 59.2M
2022-03-08 2.24 2.28 2.16 2.24 81.0M
2022-03-07 2.30 2.30 2.22 2.24 69.1M
2022-03-04 2.32 2.34 2.30 2.32 19.5M
2022-03-03 2.30 2.34 2.30 2.32 36.5M
2022-03-02 2.32 2.32 2.28 2.30 69.7M
2022-03-01 2.30 2.34 2.30 2.34 58.0M
2022-02-28 2.32 2.32 2.26 2.28 42.6M
2022-02-25 2.32 2.34 2.28 2.32 34.7M
2022-02-24 2.32 2.34 2.28 2.30 68.6M
2022-02-23 2.32 2.38 2.32 2.34 48.4M
2022-02-22 2.32 2.34 2.30 2.32 36.8M
2022-02-21 2.36 2.36 2.32 2.32 12.7M
2022-02-18 2.36 2.38 2.32 2.34 70.4M
2022-02-17 2.34 2.40 2.34 2.36 60.9M
2022-02-15 2.32 2.38 2.32 2.34 31.0M
2022-02-14 2.36 2.38 2.30 2.32 46.8M
2022-02-11 2.36 2.38 2.34 2.36 33.3M
2022-02-10 2.40 2.42 2.36 2.38 64.2M
2022-02-09 2.40 2.42 2.38 2.40 52.2M
2022-02-08 2.40 2.44 2.38 2.38 67.5M
2022-02-07 2.38 2.40 2.38 2.40 26.4M
2022-02-04 2.38 2.40 2.36 2.38 19.4M
2022-02-03 2.40 2.42 2.38 2.38 37.1M
2022-02-02 2.38 2.42 2.36 2.42 51.7M
2022-02-01 2.38 2.40 2.36 2.38 30.9M
2022-01-31 2.40 2.42 2.34 2.36 58.5M
2022-01-28 2.30 2.44 2.30 2.38 191.0M
2022-01-27 2.30 2.32 2.26 2.28 80.2M
2022-01-26 2.30 2.36 2.30 2.30 55.3M
2022-01-25 2.32 2.34 2.28 2.30 54.3M
2022-01-24 2.32 2.34 2.30 2.32 34.1M
2022-01-21 2.34 2.34 2.30 2.32 35.3M
2022-01-20 2.30 2.34 2.28 2.32 32.6M
2022-01-19 2.30 2.30 2.28 2.30 8.2M
2022-01-18 2.32 2.32 2.28 2.30 39.3M
2022-01-17 2.32 2.34 2.30 2.32 11.9M
2022-01-14 2.30 2.32 2.30 2.30 20.0M
2022-01-13 2.32 2.34 2.30 2.32 8.5M
2022-01-12 2.32 2.34 2.30 2.32 24.0M
2022-01-11 2.28 2.34 2.28 2.32 35.7M
2022-01-10 2.28 2.30 2.26 2.28 18.0M
2022-01-07 2.28 2.30 2.26 2.26 30.2M
2022-01-06 2.30 2.32 2.26 2.28 43.2M
2022-01-05 2.30 2.32 2.28 2.32 42.8M
2022-01-04 2.26 2.30 2.26 2.28 29.1M