Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.360	2.380	2.340	2.380	1.920	17,882,900
2023-04-28	2.340	2.360	2.320	2.360	1.904	18,306,270
2023-04-27	2.320	2.340	2.300	2.340	1.888	23,665,150
2023-04-26	2.420	2.440	2.400	2.420	1.872	27,991,051
2023-04-25	2.440	2.460	2.420	2.420	1.872	19,657,160
2023-04-24	2.440	2.460	2.420	2.440	1.887	14,434,350
2023-04-21	2.420	2.460	2.420	2.460	1.903	13,407,780
2023-04-20	2.440	2.440	2.420	2.440	1.887	13,473,010
2023-04-19	2.480	2.480	2.420	2.420	1.872	22,807,170
2023-04-18	2.460	2.480	2.440	2.480	1.918	14,713,310
2023-04-17	2.460	2.480	2.440	2.440	1.887	16,539,680
2023-04-12	2.460	2.460	2.420	2.460	1.903	11,903,340
2023-04-11	2.420	2.460	2.420	2.460	1.903	18,530,539
2023-04-10	2.420	2.440	2.420	2.420	1.872	17,993,750
2023-04-07	2.420	2.440	2.400	2.420	1.872	8,650,588
2023-04-05	2.440	2.440	2.400	2.420	1.872	16,014,730
2023-04-04	2.440	2.460	2.420	2.440	1.887	19,906,490
2023-04-03	2.420	2.440	2.400	2.440	1.887	25,289,641
2023-03-31	2.400	2.420	2.380	2.420	1.872	9,781,330
2023-03-30	2.420	2.420	2.380	2.380	1.841	4,624,118
2023-03-29	2.400	2.420	2.380	2.420	1.872	13,507,890
2023-03-28	2.400	2.420	2.380	2.400	1.856	7,480,469
2023-03-27	2.380	2.420	2.380	2.400	1.856	5,839,876
2023-03-24	2.400	2.420	2.380	2.400	1.856	7,648,521
2023-03-23	2.360	2.400	2.360	2.400	1.856	7,809,399
2023-03-22	2.400	2.400	2.360	2.380	1.841	12,177,980
2023-03-21	2.400	2.420	2.360	2.380	1.841	15,493,870
2023-03-20	2.380	2.400	2.340	2.400	1.856	23,276,420
2023-03-17	2.340	2.380	2.340	2.360	1.825	33,125,609
2023-03-16	2.340	2.340	2.300	2.340	1.810	30,167,199
2023-03-15	2.300	2.340	2.280	2.320	1.794	26,139,641
2023-03-14	2.380	2.400	2.280	2.280	1.763	66,002,617
2023-03-13	2.400	2.420	2.380	2.380	1.841	37,458,578
2023-03-10	2.420	2.440	2.400	2.420	1.872	13,631,990
2023-03-09	2.420	2.440	2.400	2.420	1.872	25,767,580
2023-03-08	2.380	2.420	2.380	2.420	1.872	18,349,090
2023-03-07	2.400	2.400	2.360	2.380	1.841	21,995,330
2023-03-03	2.400	2.400	2.380	2.400	1.856	9,882,890
2023-03-02	2.420	2.420	2.380	2.400	1.856	12,967,730
2023-03-01	2.420	2.420	2.380	2.400	1.856	37,484,461
2023-02-28	2.340	2.400	2.320	2.400	1.856	50,409,102
2023-02-27	2.340	2.340	2.300	2.340	1.810	36,615,289
2023-02-24	2.340	2.340	2.320	2.340	1.810	10,794,780
2023-02-23	2.320	2.340	2.320	2.340	1.810	10,184,260
2023-02-22	2.320	2.340	2.320	2.320	1.794	5,586,891
2023-02-21	2.340	2.360	2.300	2.320	1.794	21,270,170
2023-02-20	2.320	2.340	2.320	2.340	1.810	2,244,474
2023-02-17	2.340	2.360	2.320	2.320	1.794	18,788,400
2023-02-16	2.360	2.360	2.340	2.340	1.810	10,633,320
2023-02-15	2.340	2.360	2.340	2.360	1.825	5,973,124
2023-02-14	2.360	2.360	2.340	2.360	1.825	14,185,820
2023-02-13	2.360	2.360	2.340	2.340	1.810	4,479,266
2023-02-10	2.340	2.360	2.320	2.360	1.825	14,689,640
2023-02-09	2.340	2.360	2.320	2.340	1.810	21,356,270
2023-02-08	2.360	2.360	2.340	2.360	1.825	9,587,384
2023-02-07	2.360	2.380	2.340	2.360	1.825	20,156,461
2023-02-06	2.360	2.380	2.360	2.360	1.825	23,510,971
2023-02-03	2.380	2.380	2.340	2.380	1.841	21,168,660
2023-02-02	2.360	2.380	2.360	2.380	1.841	15,375,180
2023-02-01	2.360	2.380	2.340	2.360	1.825	16,613,590

← NewerPage 15 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.