Quality Houses Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.780	1.790	1.760	1.770	1.528	19,688,029
2024-07-24	1.790	1.800	1.790	1.790	1.545	8,379,863
2024-07-23	1.820	1.830	1.790	1.790	1.545	39,515,953
2024-07-19	1.840	1.840	1.810	1.820	1.571	20,202,811
2024-07-18	1.830	1.850	1.820	1.850	1.597	27,546,510
2024-07-17	1.840	1.850	1.830	1.830	1.579	8,214,762
2024-07-16	1.840	1.850	1.830	1.830	1.579	21,810,330
2024-07-15	1.870	1.870	1.840	1.850	1.597	22,234,490
2024-07-12	1.850	1.880	1.850	1.870	1.614	30,975,811
2024-07-11	1.870	1.870	1.850	1.850	1.597	12,208,470
2024-07-10	1.870	1.870	1.850	1.870	1.614	9,555,971
2024-07-09	1.870	1.870	1.850	1.860	1.605	9,135,319
2024-07-08	1.860	1.870	1.850	1.860	1.605	10,660,920
2024-07-05	1.840	1.860	1.830	1.860	1.605	17,913,090
2024-07-04	1.840	1.850	1.830	1.840	1.588	12,323,040
2024-07-03	1.830	1.840	1.820	1.820	1.571	9,085,094
2024-07-02	1.840	1.840	1.830	1.830	1.579	5,379,873
2024-07-01	1.820	1.840	1.820	1.840	1.588	5,332,325
2024-06-28	1.840	1.840	1.800	1.830	1.579	44,350,840
2024-06-27	1.860	1.860	1.830	1.840	1.588	32,696,471
2024-06-26	1.880	1.880	1.840	1.860	1.605	26,728,490
2024-06-25	1.890	1.900	1.860	1.870	1.614	36,011,969
2024-06-24	1.860	1.900	1.860	1.880	1.623	51,472,992
2024-06-21	1.880	1.880	1.850	1.860	1.605	32,394,820
2024-06-20	1.870	1.880	1.860	1.880	1.623	8,052,616
2024-06-19	1.880	1.890	1.840	1.880	1.623	19,046,090
2024-06-18	1.850	1.900	1.840	1.880	1.623	17,347,600
2024-06-17	1.880	1.880	1.830	1.840	1.588	37,790,898
2024-06-14	1.890	1.900	1.870	1.890	1.631	15,333,170
2024-06-13	1.920	1.920	1.880	1.890	1.631	13,357,790
2024-06-12	1.900	1.930	1.880	1.920	1.657	15,945,780
2024-06-11	1.930	1.930	1.870	1.890	1.631	55,036,594
2024-06-10	1.960	1.970	1.920	1.920	1.657	34,207,238
2024-06-07	1.960	1.980	1.950	1.970	1.700	13,700,090
2024-06-06	1.980	1.990	1.940	1.960	1.692	28,849,801
2024-06-05	1.990	2.020	1.970	1.980	1.709	44,862,871
2024-06-04	2.040	2.040	1.980	1.980	1.709	44,970,992
2024-05-31	2.000	2.040	2.000	2.040	1.761	17,859,070
2024-05-30	2.020	2.020	2.000	2.020	1.743	6,875,862
2024-05-29	2.020	2.020	2.000	2.000	1.726	6,898,361
2024-05-28	2.020	2.040	2.000	2.020	1.743	17,583,680
2024-05-27	2.020	2.040	2.000	2.020	1.743	15,044,150
2024-05-24	2.020	2.040	2.000	2.020	1.743	21,025,420
2024-05-23	2.020	2.040	2.000	2.020	1.743	23,861,289
2024-05-21	2.060	2.060	2.020	2.040	1.761	29,336,330
2024-05-20	2.060	2.080	2.040	2.060	1.778	17,348,320
2024-05-17	2.060	2.080	2.040	2.060	1.778	20,081,840
2024-05-16	2.060	2.100	2.040	2.060	1.778	63,381,793
2024-05-15	2.120	2.120	2.020	2.040	1.761	127,743,000
2024-05-14	2.140	2.140	2.100	2.120	1.830	32,690,279
2024-05-13	2.120	2.140	2.120	2.140	1.847	17,872,230
2024-05-10	2.160	2.160	2.120	2.120	1.830	35,900,199
2024-05-09	2.160	2.180	2.140	2.160	1.864	24,194,711
2024-05-08	2.160	2.180	2.160	2.160	1.864	3,368,722
2024-05-07	2.160	2.180	2.160	2.160	1.864	10,749,030
2024-05-03	2.160	2.180	2.160	2.160	1.864	4,554,843
2024-05-02	2.160	2.180	2.160	2.180	1.882	5,910,115
2024-04-30	2.160	2.200	2.160	2.180	1.882	21,087,660
2024-04-29	2.160	2.180	2.140	2.180	1.882	22,239,779
2024-04-26	2.160	2.180	2.140	2.160	1.864	20,108,721

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0200 THB
2026-04-27	0.0700 THB
2025-08-29	0.0200 THB
2025-04-28	0.0800 THB
2024-08-21	0.0300 THB
2024-04-25	0.1000 THB
2023-08-23	0.0500 THB
2023-04-27	0.1000 THB
2022-08-24	0.0400 THB
2022-04-28	0.0700 THB
2021-08-23	0.0300 THB
2021-04-28	0.0800 THB
2020-08-24	0.0400 THB
2020-04-28	0.1300 THB
2019-08-27	0.0700 THB
2019-04-24	0.1400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.