Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.160	2.180	2.140	2.160	1.671	18,250,740
2022-11-03	2.160	2.180	2.140	2.160	1.671	21,139,980
2022-11-02	2.160	2.180	2.140	2.160	1.671	15,527,430
2022-11-01	2.160	2.180	2.140	2.140	1.655	16,179,160
2022-10-31	2.160	2.180	2.140	2.160	1.671	9,156,830
2022-10-28	2.140	2.160	2.120	2.120	1.640	15,475,480
2022-10-27	2.160	2.180	2.140	2.140	1.655	15,518,140
2022-10-26	2.100	2.160	2.080	2.140	1.655	32,004,900
2022-10-25	2.120	2.120	2.080	2.080	1.609	17,563,820
2022-10-21	2.080	2.120	2.060	2.100	1.624	20,762,910
2022-10-20	2.100	2.120	2.060	2.060	1.593	61,774,379
2022-10-19	2.120	2.120	2.080	2.100	1.624	10,418,570
2022-10-18	2.100	2.120	2.080	2.120	1.640	17,240,109
2022-10-17	2.100	2.120	2.080	2.080	1.609	15,849,850
2022-10-12	2.080	2.120	2.080	2.100	1.624	14,930,710
2022-10-11	2.100	2.100	2.060	2.080	1.609	26,003,881
2022-10-10	2.100	2.120	2.080	2.100	1.624	17,422,869
2022-10-07	2.140	2.140	2.100	2.120	1.640	14,862,830
2022-10-06	2.120	2.140	2.100	2.120	1.640	13,744,280
2022-10-05	2.120	2.120	2.080	2.100	1.624	23,115,529
2022-10-04	2.120	2.120	2.100	2.120	1.640	16,462,770
2022-10-03	2.120	2.140	2.100	2.120	1.640	17,615,920
2022-09-30	2.120	2.140	2.100	2.140	1.655	24,459,369
2022-09-29	2.140	2.160	2.120	2.120	1.640	20,184,699
2022-09-28	2.140	2.140	2.120	2.140	1.655	12,305,810
2022-09-27	2.140	2.160	2.140	2.140	1.655	3,668,015
2022-09-26	2.160	2.160	2.140	2.140	1.655	18,640,359
2022-09-23	2.180	2.180	2.140	2.160	1.671	34,558,070
2022-09-22	2.180	2.200	2.160	2.180	1.686	14,288,480
2022-09-21	2.180	2.200	2.180	2.200	1.702	3,901,134
2022-09-20	2.200	2.220	2.180	2.200	1.702	31,241,539
2022-09-19	2.220	2.220	2.180	2.200	1.702	47,901,738
2022-09-16	2.180	2.220	2.160	2.220	1.717	96,054,766
2022-09-15	2.180	2.200	2.160	2.180	1.686	76,564,211
2022-09-14	2.180	2.200	2.160	2.180	1.686	73,974,750
2022-09-13	2.200	2.220	2.180	2.180	1.686	12,596,030
2022-09-12	2.200	2.200	2.180	2.200	1.702	56,094,246
2022-09-09	2.180	2.200	2.160	2.180	1.686	6,459,052
2022-09-08	2.200	2.200	2.180	2.200	1.702	11,992,580
2022-09-07	2.180	2.200	2.160	2.200	1.702	9,477,829
2022-09-06	2.180	2.200	2.160	2.180	1.686	9,783,965
2022-09-05	2.180	2.200	2.160	2.160	1.671	5,936,574
2022-09-02	2.180	2.200	2.160	2.200	1.702	6,939,127
2022-09-01	2.180	2.200	2.160	2.200	1.702	23,701,980
2022-08-31	2.180	2.200	2.160	2.160	1.671	24,352,641
2022-08-30	2.180	2.220	2.160	2.180	1.686	54,069,230
2022-08-29	2.160	2.200	2.160	2.200	1.702	31,911,850
2022-08-26	2.200	2.220	2.180	2.180	1.686	8,968,542
2022-08-25	2.180	2.220	2.180	2.200	1.702	19,733,109
2022-08-24	2.160	2.200	2.160	2.160	1.671	27,577,170
2022-08-23	2.180	2.220	2.180	2.180	1.655	31,314,051
2022-08-22	2.180	2.220	2.180	2.180	1.655	37,789,367
2022-08-19	2.200	2.200	2.160	2.180	1.655	39,775,441
2022-08-18	2.240	2.240	2.200	2.220	1.686	36,025,207
2022-08-17	2.200	2.240	2.160	2.220	1.686	54,713,551
2022-08-16	2.200	2.200	2.180	2.200	1.670	12,416,610
2022-08-15	2.160	2.200	2.160	2.200	1.670	17,686,029
2022-08-11	2.180	2.180	2.140	2.160	1.640	40,529,551
2022-08-10	2.180	2.180	2.140	2.180	1.655	20,983,971
2022-08-09	2.160	2.200	2.160	2.200	1.670	16,919,410

← NewerPage 17 of 21 · 1,213 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.