Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.340	2.360	2.320	2.360	1.825	16,056,110
2023-01-30	2.340	2.360	2.320	2.340	1.810	18,644,850
2023-01-27	2.340	2.360	2.320	2.340	1.810	17,622,670
2023-01-26	2.340	2.340	2.300	2.340	1.810	37,238,520
2023-01-25	2.340	2.340	2.320	2.340	1.810	4,913,761
2023-01-24	2.340	2.340	2.320	2.340	1.810	9,561,232
2023-01-23	2.340	2.340	2.320	2.320	1.794	3,855,755
2023-01-20	2.320	2.360	2.320	2.340	1.810	24,455,619
2023-01-19	2.320	2.340	2.320	2.320	1.794	14,964,450
2023-01-18	2.340	2.360	2.320	2.340	1.810	5,411,161
2023-01-17	2.340	2.360	2.320	2.340	1.810	8,384,886
2023-01-16	2.340	2.360	2.320	2.340	1.810	19,935,910
2023-01-13	2.340	2.340	2.300	2.340	1.810	18,993,211
2023-01-12	2.320	2.340	2.300	2.340	1.810	9,494,984
2023-01-11	2.320	2.340	2.300	2.320	1.794	7,956,056
2023-01-10	2.320	2.340	2.300	2.300	1.779	22,936,090
2023-01-09	2.300	2.340	2.300	2.320	1.794	25,879,000
2023-01-06	2.300	2.320	2.280	2.300	1.779	15,526,450
2023-01-05	2.260	2.300	2.260	2.300	1.779	25,249,869
2023-01-04	2.300	2.300	2.260	2.260	1.748	27,328,289
2023-01-03	2.300	2.320	2.280	2.280	1.763	21,170,430
2022-12-30	2.280	2.320	2.280	2.300	1.779	13,922,680
2022-12-29	2.300	2.320	2.280	2.300	1.779	16,428,480
2022-12-28	2.300	2.320	2.300	2.300	1.779	16,356,960
2022-12-27	2.280	2.320	2.280	2.300	1.779	13,327,670
2022-12-26	2.300	2.300	2.280	2.280	1.763	4,681,556
2022-12-23	2.300	2.320	2.280	2.300	1.779	12,781,450
2022-12-22	2.300	2.300	2.280	2.300	1.779	3,380,588
2022-12-21	2.300	2.320	2.280	2.300	1.779	7,180,646
2022-12-20	2.300	2.320	2.280	2.320	1.794	20,652,350
2022-12-19	2.340	2.340	2.300	2.320	1.794	10,147,750
2022-12-16	2.300	2.320	2.280	2.320	1.794	28,760,240
2022-12-15	2.320	2.320	2.280	2.320	1.794	18,645,020
2022-12-14	2.300	2.320	2.280	2.320	1.794	16,347,740
2022-12-13	2.280	2.320	2.260	2.300	1.779	27,757,760
2022-12-09	2.280	2.280	2.260	2.280	1.763	12,786,310
2022-12-08	2.280	2.300	2.280	2.280	1.763	8,923,677
2022-12-07	2.280	2.300	2.280	2.280	1.763	8,329,528
2022-12-06	2.280	2.320	2.260	2.300	1.779	37,255,449
2022-12-02	2.260	2.280	2.240	2.280	1.763	25,122,770
2022-12-01	2.240	2.260	2.220	2.260	1.748	28,100,910
2022-11-30	2.240	2.260	2.220	2.220	1.717	41,194,141
2022-11-29	2.200	2.240	2.200	2.220	1.717	22,600,539
2022-11-28	2.200	2.220	2.200	2.220	1.717	11,195,790
2022-11-25	2.220	2.240	2.200	2.220	1.717	15,681,240
2022-11-24	2.200	2.220	2.200	2.220	1.717	1,461,035
2022-11-23	2.200	2.220	2.200	2.200	1.702	5,182,878
2022-11-22	2.220	2.240	2.200	2.220	1.717	10,851,040
2022-11-21	2.220	2.240	2.220	2.220	1.717	9,688,445
2022-11-18	2.200	2.240	2.200	2.240	1.733	24,785,689
2022-11-17	2.220	2.220	2.180	2.200	1.702	29,694,740
2022-11-16	2.220	2.240	2.200	2.220	1.717	20,577,471
2022-11-15	2.200	2.240	2.200	2.240	1.733	10,242,900
2022-11-14	2.220	2.240	2.200	2.220	1.717	14,671,740
2022-11-11	2.260	2.260	2.220	2.220	1.717	10,286,140
2022-11-10	2.200	2.240	2.200	2.240	1.733	20,183,670
2022-11-09	2.220	2.260	2.200	2.220	1.717	62,656,641
2022-11-08	2.180	2.180	2.160	2.160	1.671	5,235,916
2022-11-07	2.180	2.180	2.160	2.180	1.686	6,869,000
2022-11-04	2.160	2.180	2.140	2.160	1.671	18,250,740

← NewerPage 16 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.