Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.200	2.220	2.200	2.200	1.814	18,458,600
2024-01-24	2.180	2.220	2.180	2.200	1.814	17,769,230
2024-01-23	2.200	2.220	2.180	2.200	1.814	21,434,939
2024-01-22	2.220	2.220	2.180	2.180	1.798	14,958,500
2024-01-19	2.200	2.220	2.200	2.220	1.831	6,213,364
2024-01-18	2.200	2.220	2.180	2.220	1.831	27,099,150
2024-01-17	2.220	2.220	2.200	2.200	1.814	9,679,560
2024-01-16	2.220	2.240	2.200	2.200	1.814	13,537,740
2024-01-15	2.240	2.240	2.220	2.220	1.831	8,719,300
2024-01-12	2.240	2.260	2.220	2.240	1.847	8,145,195
2024-01-11	2.260	2.260	2.220	2.240	1.847	10,905,020
2024-01-10	2.240	2.260	2.220	2.260	1.863	19,110,090
2024-01-09	2.260	2.260	2.220	2.220	1.831	18,431,740
2024-01-08	2.240	2.260	2.240	2.240	1.847	8,865,447
2024-01-05	2.240	2.260	2.220	2.260	1.863	18,006,230
2024-01-04	2.220	2.240	2.200	2.240	1.847	10,404,790
2024-01-03	2.220	2.240	2.220	2.220	1.831	13,897,150
2024-01-02	2.240	2.240	2.200	2.220	1.831	19,773,359
2023-12-28	2.200	2.240	2.200	2.240	1.847	9,520,776
2023-12-27	2.200	2.220	2.200	2.200	1.814	9,784,360
2023-12-26	2.200	2.220	2.180	2.220	1.831	6,490,492
2023-12-25	2.200	2.220	2.180	2.180	1.798	7,502,173
2023-12-22	2.200	2.220	2.180	2.200	1.814	5,167,853
2023-12-21	2.200	2.220	2.180	2.200	1.814	29,741,490
2023-12-20	2.160	2.200	2.160	2.180	1.798	11,565,870
2023-12-19	2.180	2.180	2.160	2.180	1.798	5,764,150
2023-12-18	2.180	2.180	2.160	2.180	1.798	9,548,457
2023-12-15	2.180	2.200	2.160	2.160	1.781	19,797,240
2023-12-14	2.160	2.200	2.160	2.180	1.798	16,700,770
2023-12-13	2.160	2.180	2.160	2.160	1.781	7,338,022
2023-12-12	2.180	2.180	2.160	2.160	1.781	11,770,580
2023-12-08	2.180	2.200	2.160	2.180	1.798	10,916,520
2023-12-07	2.180	2.200	2.160	2.180	1.798	9,041,473
2023-12-06	2.180	2.200	2.160	2.180	1.798	12,292,970
2023-12-04	2.180	2.200	2.160	2.180	1.798	4,085,008
2023-12-01	2.160	2.200	2.160	2.180	1.798	8,452,986
2023-11-30	2.180	2.180	2.160	2.160	1.781	32,351,711
2023-11-29	2.180	2.200	2.160	2.180	1.798	17,681,721
2023-11-28	2.200	2.200	2.180	2.180	1.798	7,159,810
2023-11-27	2.200	2.200	2.180	2.180	1.798	7,919,881
2023-11-24	2.200	2.200	2.180	2.200	1.814	6,015,233
2023-11-23	2.200	2.200	2.180	2.180	1.798	5,221,874
2023-11-22	2.220	2.220	2.180	2.200	1.814	8,060,259
2023-11-21	2.180	2.220	2.180	2.220	1.831	11,619,380
2023-11-20	2.180	2.200	2.160	2.180	1.798	44,309,641
2023-11-17	2.200	2.220	2.180	2.200	1.814	16,424,221
2023-11-16	2.200	2.240	2.200	2.200	1.814	17,633,730
2023-11-15	2.200	2.220	2.180	2.200	1.814	23,811,500
2023-11-14	2.200	2.220	2.180	2.200	1.814	13,781,920
2023-11-13	2.220	2.220	2.200	2.200	1.814	15,927,940
2023-11-10	2.220	2.240	2.200	2.220	1.831	10,055,670
2023-11-09	2.240	2.240	2.200	2.220	1.831	13,868,820
2023-11-08	2.240	2.260	2.220	2.240	1.847	3,856,963
2023-11-07	2.240	2.260	2.220	2.220	1.831	6,483,857
2023-11-06	2.260	2.260	2.220	2.240	1.847	16,170,190
2023-11-03	2.260	2.260	2.240	2.260	1.863	2,329,824
2023-11-02	2.220	2.260	2.220	2.260	1.863	7,548,884
2023-11-01	2.240	2.240	2.220	2.220	1.831	5,928,513
2023-10-31	2.240	2.240	2.220	2.240	1.847	9,307,475
2023-10-30	2.240	2.260	2.220	2.220	1.831	10,112,640

← NewerPage 12 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.