Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.140	2.180	2.140	2.160	1.864	111,363,102
2024-04-24	2.220	2.260	2.220	2.240	1.847	122,804,602
2024-04-23	2.240	2.240	2.200	2.220	1.831	39,508,859
2024-04-22	2.220	2.240	2.220	2.220	1.831	9,162,326
2024-04-19	2.240	2.240	2.200	2.240	1.847	30,364,000
2024-04-18	2.240	2.260	2.240	2.240	1.847	7,535,857
2024-04-17	2.280	2.300	2.240	2.240	1.847	22,052,461
2024-04-11	2.260	2.300	2.260	2.300	1.896	21,718,250
2024-04-10	2.260	2.280	2.260	2.280	1.880	23,436,010
2024-04-09	2.240	2.260	2.220	2.260	1.863	26,702,051
2024-04-05	2.220	2.240	2.200	2.220	1.831	17,314,109
2024-04-04	2.220	2.240	2.220	2.220	1.831	6,075,804
2024-04-03	2.240	2.240	2.220	2.240	1.847	4,407,497
2024-04-02	2.220	2.240	2.220	2.220	1.831	11,376,000
2024-04-01	2.200	2.240	2.200	2.220	1.831	19,017,160
2024-03-29	2.200	2.220	2.200	2.200	1.814	2,559,140
2024-03-28	2.200	2.220	2.180	2.200	1.814	22,644,580
2024-03-27	2.200	2.200	2.180	2.200	1.814	10,928,040
2024-03-26	2.180	2.200	2.180	2.180	1.798	8,365,884
2024-03-25	2.180	2.200	2.160	2.180	1.798	10,680,140
2024-03-22	2.200	2.200	2.160	2.180	1.798	17,811,170
2024-03-21	2.180	2.200	2.160	2.200	1.814	22,355,270
2024-03-20	2.180	2.200	2.160	2.180	1.798	22,158,930
2024-03-19	2.200	2.200	2.180	2.180	1.798	6,972,819
2024-03-18	2.200	2.200	2.180	2.200	1.814	12,810,320
2024-03-15	2.180	2.200	2.160	2.200	1.814	146,662,500
2024-03-14	2.160	2.180	2.160	2.180	1.798	18,295,910
2024-03-13	2.180	2.180	2.160	2.160	1.781	12,860,140
2024-03-12	2.180	2.180	2.160	2.180	1.798	10,362,580
2024-03-11	2.180	2.180	2.160	2.160	1.781	21,352,160
2024-03-08	2.160	2.180	2.160	2.180	1.798	16,013,410
2024-03-07	2.180	2.180	2.160	2.160	1.781	11,397,410
2024-03-06	2.160	2.180	2.160	2.180	1.798	11,575,220
2024-03-05	2.180	2.180	2.160	2.180	1.798	11,149,730
2024-03-04	2.160	2.180	2.160	2.180	1.798	14,309,200
2024-03-01	2.160	2.180	2.140	2.180	1.798	29,266,570
2024-02-29	2.200	2.200	2.140	2.160	1.781	58,665,754
2024-02-28	2.200	2.200	2.180	2.200	1.814	12,383,990
2024-02-27	2.180	2.180	2.160	2.160	1.781	17,707,240
2024-02-23	2.180	2.200	2.160	2.180	1.798	16,655,369
2024-02-22	2.180	2.200	2.160	2.180	1.798	23,588,279
2024-02-21	2.180	2.200	2.160	2.180	1.798	32,698,141
2024-02-20	2.180	2.200	2.160	2.180	1.798	12,749,280
2024-02-19	2.200	2.200	2.160	2.180	1.798	27,730,199
2024-02-16	2.180	2.200	2.180	2.180	1.798	27,007,699
2024-02-15	2.200	2.200	2.180	2.200	1.814	7,408,357
2024-02-14	2.200	2.200	2.180	2.180	1.798	16,796,830
2024-02-13	2.200	2.200	2.180	2.200	1.814	8,813,897
2024-02-12	2.200	2.200	2.180	2.200	1.814	15,996,230
2024-02-09	2.200	2.220	2.180	2.180	1.798	30,200,000
2024-02-08	2.220	2.240	2.200	2.220	1.831	13,835,140
2024-02-07	2.220	2.240	2.200	2.220	1.831	17,422,189
2024-02-06	2.220	2.220	2.200	2.220	1.831	10,429,710
2024-02-05	2.220	2.220	2.200	2.200	1.814	10,789,270
2024-02-02	2.220	2.220	2.200	2.220	1.831	7,435,209
2024-02-01	2.200	2.220	2.200	2.220	1.831	11,544,310
2024-01-31	2.220	2.220	2.200	2.220	1.831	4,139,747
2024-01-30	2.200	2.220	2.200	2.200	1.814	9,516,691
2024-01-29	2.200	2.220	2.200	2.220	1.831	8,556,713
2024-01-26	2.200	2.220	2.200	2.200	1.814	19,028,160

← NewerPage 11 of 21 · 1,215 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.