Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.180	2.180	2.140	2.160	1.640	15,803,960
2022-08-05	2.140	2.160	2.140	2.160	1.640	17,384,650
2022-08-04	2.160	2.160	2.140	2.160	1.640	4,450,070
2022-08-03	2.140	2.180	2.120	2.140	1.625	14,166,650
2022-08-02	2.120	2.140	2.100	2.120	1.610	14,763,090
2022-08-01	2.160	2.160	2.120	2.120	1.610	14,821,480
2022-07-27	2.120	2.160	2.100	2.140	1.625	61,026,379
2022-07-26	2.120	2.140	2.100	2.120	1.610	14,043,180
2022-07-25	2.100	2.140	2.080	2.120	1.610	16,842,199
2022-07-22	2.100	2.120	2.080	2.100	1.594	10,385,190
2022-07-21	2.100	2.120	2.080	2.100	1.594	14,328,180
2022-07-20	2.120	2.120	2.080	2.120	1.610	14,273,050
2022-07-19	2.120	2.120	2.060	2.120	1.610	37,598,559
2022-07-18	2.080	2.100	2.060	2.100	1.594	13,096,940
2022-07-15	2.080	2.100	2.060	2.080	1.579	11,185,470
2022-07-14	2.080	2.100	2.060	2.080	1.579	13,962,890
2022-07-12	2.120	2.120	2.080	2.080	1.579	26,896,930
2022-07-11	2.100	2.120	2.100	2.100	1.594	2,653,734
2022-07-08	2.120	2.140	2.100	2.100	1.594	7,618,928
2022-07-07	2.100	2.120	2.080	2.120	1.610	11,941,360
2022-07-06	2.080	2.120	2.080	2.100	1.594	27,917,520
2022-07-05	2.120	2.140	2.080	2.100	1.594	31,346,500
2022-07-04	2.140	2.140	2.100	2.100	1.594	31,893,580
2022-07-01	2.100	2.140	2.100	2.140	1.625	15,004,270
2022-06-30	2.120	2.140	2.100	2.100	1.594	54,423,930
2022-06-29	2.140	2.140	2.120	2.120	1.610	21,637,000
2022-06-28	2.120	2.140	2.120	2.140	1.625	10,280,400
2022-06-27	2.120	2.160	2.080	2.100	1.594	105,226,398
2022-06-24	2.140	2.140	2.120	2.140	1.625	7,188,693
2022-06-23	2.160	2.160	2.120	2.140	1.625	12,349,320
2022-06-22	2.160	2.160	2.120	2.140	1.625	27,747,850
2022-06-21	2.140	2.160	2.140	2.160	1.640	11,768,690
2022-06-20	2.160	2.160	2.140	2.160	1.640	7,988,151
2022-06-17	2.160	2.180	2.100	2.180	1.655	41,482,230
2022-06-16	2.180	2.200	2.140	2.160	1.640	39,232,008
2022-06-15	2.180	2.200	2.160	2.180	1.655	20,502,641
2022-06-14	2.180	2.200	2.160	2.180	1.655	43,196,039
2022-06-13	2.180	2.200	2.160	2.180	1.655	31,645,510
2022-06-10	2.240	2.240	2.180	2.200	1.670	33,829,887
2022-06-09	2.220	2.260	2.220	2.240	1.701	31,576,500
2022-06-08	2.240	2.240	2.220	2.220	1.686	3,282,612
2022-06-07	2.240	2.240	2.220	2.240	1.701	8,269,758
2022-06-06	2.240	2.260	2.220	2.240	1.701	17,535,490
2022-06-02	2.220	2.260	2.220	2.220	1.686	10,443,980
2022-06-01	2.220	2.240	2.220	2.240	1.701	25,297,340
2022-05-31	2.240	2.260	2.220	2.220	1.686	26,746,699
2022-05-30	2.260	2.280	2.240	2.260	1.716	16,597,770
2022-05-27	2.260	2.260	2.240	2.260	1.716	5,053,966
2022-05-26	2.260	2.280	2.240	2.240	1.701	18,579,449
2022-05-25	2.260	2.260	2.220	2.260	1.716	16,701,770
2022-05-24	2.240	2.260	2.220	2.260	1.716	11,479,090
2022-05-23	2.220	2.260	2.200	2.260	1.716	39,609,352
2022-05-20	2.220	2.240	2.200	2.200	1.670	14,748,900
2022-05-19	2.200	2.220	2.180	2.200	1.670	34,856,398
2022-05-18	2.200	2.220	2.180	2.220	1.686	19,337,000
2022-05-17	2.180	2.220	2.180	2.180	1.655	30,312,100
2022-05-13	2.180	2.200	2.160	2.180	1.655	12,667,200
2022-05-12	2.180	2.200	2.160	2.160	1.640	39,845,500
2022-05-11	2.200	2.220	2.180	2.180	1.655	26,918,199
2022-05-10	2.140	2.200	2.140	2.200	1.670	32,836,898

← NewerPage 18 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.