Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.280	2.280	2.260	2.280	1.839	14,826,440
2023-07-27	2.260	2.280	2.240	2.260	1.823	18,840,891
2023-07-26	2.260	2.260	2.240	2.260	1.823	4,541,792
2023-07-25	2.240	2.260	2.220	2.260	1.823	4,459,625
2023-07-24	2.240	2.260	2.220	2.220	1.791	12,618,040
2023-07-21	2.220	2.260	2.220	2.240	1.807	12,228,630
2023-07-20	2.240	2.260	2.220	2.240	1.807	6,067,721
2023-07-19	2.240	2.260	2.220	2.240	1.807	16,796,109
2023-07-18	2.240	2.260	2.220	2.240	1.807	17,675,740
2023-07-17	2.220	2.260	2.200	2.260	1.823	18,242,131
2023-07-14	2.200	2.220	2.180	2.200	1.775	12,237,470
2023-07-13	2.200	2.200	2.180	2.180	1.759	4,458,930
2023-07-12	2.220	2.220	2.180	2.200	1.775	12,684,560
2023-07-11	2.200	2.220	2.200	2.220	1.791	6,693,590
2023-07-10	2.200	2.220	2.200	2.220	1.791	4,089,366
2023-07-07	2.200	2.220	2.180	2.220	1.791	3,605,371
2023-07-06	2.220	2.220	2.180	2.200	1.775	19,203,971
2023-07-05	2.200	2.240	2.200	2.220	1.791	9,368,149
2023-07-04	2.200	2.220	2.180	2.220	1.791	10,333,540
2023-07-03	2.200	2.220	2.180	2.200	1.775	12,280,790
2023-06-30	2.180	2.220	2.180	2.200	1.775	37,128,340
2023-06-29	2.180	2.200	2.160	2.160	1.743	39,841,770
2023-06-28	2.200	2.220	2.180	2.180	1.759	15,419,770
2023-06-27	2.220	2.220	2.200	2.200	1.775	15,486,320
2023-06-26	2.200	2.220	2.200	2.220	1.791	8,808,387
2023-06-23	2.220	2.240	2.200	2.200	1.775	29,831,930
2023-06-22	2.240	2.240	2.220	2.240	1.807	15,601,330
2023-06-21	2.260	2.260	2.240	2.240	1.807	12,819,250
2023-06-20	2.280	2.300	2.240	2.260	1.823	55,061,859
2023-06-19	2.300	2.320	2.280	2.280	1.839	13,228,630
2023-06-16	2.320	2.320	2.280	2.320	1.872	15,837,770
2023-06-15	2.300	2.320	2.280	2.300	1.856	10,525,090
2023-06-14	2.300	2.300	2.280	2.280	1.839	4,402,604
2023-06-13	2.280	2.300	2.280	2.280	1.839	17,251,721
2023-06-12	2.300	2.300	2.260	2.280	1.839	29,623,340
2023-06-09	2.320	2.320	2.280	2.280	1.839	8,966,461
2023-06-08	2.280	2.320	2.280	2.300	1.856	10,548,280
2023-06-07	2.300	2.300	2.280	2.280	1.839	7,130,624
2023-06-06	2.300	2.320	2.280	2.300	1.856	13,230,510
2023-06-02	2.280	2.320	2.280	2.300	1.856	5,417,786
2023-06-01	2.320	2.320	2.280	2.280	1.839	10,082,490
2023-05-31	2.300	2.340	2.280	2.300	1.856	18,623,900
2023-05-30	2.320	2.320	2.280	2.300	1.856	11,144,680
2023-05-29	2.280	2.320	2.280	2.320	1.872	4,149,095
2023-05-26	2.300	2.300	2.280	2.280	1.839	4,984,411
2023-05-25	2.300	2.300	2.280	2.280	1.839	10,440,500
2023-05-24	2.300	2.300	2.260	2.300	1.856	5,810,680
2023-05-23	2.280	2.300	2.260	2.300	1.856	10,111,770
2023-05-22	2.260	2.280	2.220	2.280	1.839	22,808,670
2023-05-19	2.260	2.280	2.240	2.280	1.839	21,290,699
2023-05-18	2.300	2.320	2.260	2.260	1.823	28,969,539
2023-05-17	2.320	2.340	2.280	2.300	1.856	17,209,779
2023-05-16	2.360	2.360	2.320	2.320	1.872	14,184,150
2023-05-15	2.340	2.360	2.320	2.360	1.904	24,447,551
2023-05-12	2.360	2.380	2.320	2.340	1.888	13,787,260
2023-05-11	2.380	2.400	2.360	2.360	1.904	12,595,660
2023-05-10	2.360	2.380	2.360	2.380	1.920	11,558,760
2023-05-09	2.360	2.380	2.340	2.360	1.904	8,921,560
2023-05-08	2.360	2.360	2.320	2.360	1.904	12,088,100
2023-05-03	2.360	2.380	2.340	2.340	1.888	15,565,810

← NewerPage 14 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.