Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.240	2.260	2.220	2.240	1.847	8,992,128
2023-10-26	2.220	2.280	2.200	2.260	1.863	33,054,109
2023-10-25	2.220	2.240	2.220	2.240	1.847	6,558,414
2023-10-24	2.240	2.240	2.200	2.220	1.831	24,577,250
2023-10-20	2.240	2.260	2.220	2.240	1.847	10,940,960
2023-10-19	2.280	2.300	2.240	2.260	1.863	35,018,980
2023-10-18	2.280	2.300	2.240	2.300	1.896	103,745,297
2023-10-17	2.280	2.280	2.260	2.260	1.863	9,010,327
2023-10-16	2.280	2.280	2.240	2.260	1.863	26,318,359
2023-10-12	2.260	2.300	2.260	2.280	1.880	19,185,381
2023-10-11	2.280	2.300	2.260	2.260	1.863	13,974,080
2023-10-10	2.260	2.280	2.240	2.260	1.863	16,432,180
2023-10-09	2.220	2.260	2.200	2.260	1.863	26,981,779
2023-10-06	2.220	2.240	2.200	2.200	1.814	23,139,631
2023-10-05	2.220	2.240	2.200	2.200	1.814	5,113,543
2023-10-04	2.220	2.240	2.200	2.220	1.831	13,671,230
2023-10-03	2.200	2.240	2.200	2.220	1.831	16,926,811
2023-10-02	2.240	2.240	2.200	2.200	1.814	20,866,449
2023-09-29	2.240	2.260	2.220	2.240	1.847	8,798,346
2023-09-28	2.240	2.260	2.220	2.240	1.847	13,240,040
2023-09-27	2.220	2.240	2.220	2.220	1.831	7,596,186
2023-09-26	2.260	2.260	2.220	2.220	1.831	19,146,689
2023-09-25	2.260	2.280	2.240	2.260	1.863	12,152,520
2023-09-22	2.280	2.280	2.260	2.280	1.880	2,584,627
2023-09-21	2.240	2.280	2.240	2.280	1.880	7,086,640
2023-09-20	2.260	2.280	2.240	2.260	1.863	18,500,080
2023-09-19	2.280	2.300	2.260	2.260	1.863	10,678,610
2023-09-18	2.240	2.280	2.240	2.280	1.880	15,494,910
2023-09-15	2.280	2.300	2.240	2.240	1.847	41,907,078
2023-09-14	2.300	2.320	2.280	2.300	1.896	15,401,340
2023-09-13	2.320	2.320	2.300	2.300	1.896	11,222,830
2023-09-12	2.320	2.320	2.300	2.320	1.913	5,221,594
2023-09-11	2.320	2.340	2.300	2.320	1.913	13,846,610
2023-09-08	2.320	2.320	2.300	2.300	1.896	4,505,101
2023-09-07	2.300	2.320	2.300	2.320	1.913	3,316,169
2023-09-06	2.300	2.320	2.280	2.300	1.896	7,191,955
2023-09-05	2.300	2.300	2.280	2.300	1.896	3,145,048
2023-09-04	2.320	2.340	2.280	2.280	1.880	20,903,881
2023-09-01	2.320	2.340	2.300	2.300	1.896	11,936,310
2023-08-31	2.320	2.340	2.300	2.320	1.913	20,114,119
2023-08-30	2.340	2.340	2.320	2.320	1.913	4,581,452
2023-08-29	2.320	2.360	2.300	2.320	1.913	40,056,059
2023-08-28	2.280	2.320	2.260	2.300	1.896	22,026,369
2023-08-25	2.280	2.300	2.260	2.280	1.880	7,596,140
2023-08-24	2.280	2.300	2.280	2.280	1.880	3,059,870
2023-08-23	2.280	2.300	2.260	2.280	1.880	17,655,980
2023-08-22	2.300	2.320	2.280	2.320	1.872	22,052,350
2023-08-21	2.300	2.320	2.280	2.300	1.856	24,135,010
2023-08-18	2.320	2.340	2.280	2.300	1.856	21,156,920
2023-08-17	2.320	2.340	2.300	2.340	1.888	5,836,862
2023-08-16	2.300	2.340	2.280	2.320	1.872	19,366,180
2023-08-15	2.300	2.320	2.300	2.300	1.856	14,762,720
2023-08-11	2.300	2.320	2.280	2.320	1.872	16,201,800
2023-08-10	2.300	2.300	2.280	2.300	1.856	5,396,034
2023-08-09	2.280	2.300	2.260	2.280	1.839	12,029,430
2023-08-08	2.260	2.280	2.260	2.260	1.823	7,663,816
2023-08-07	2.260	2.280	2.240	2.280	1.839	9,192,797
2023-08-04	2.240	2.280	2.240	2.260	1.823	6,657,840
2023-08-03	2.280	2.280	2.240	2.260	1.823	14,406,820
2023-08-02	2.260	2.300	2.260	2.280	1.839	12,466,750

← NewerPage 13 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.