Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.180	2.200	2.120	2.140	1.625	67,418,703
2022-05-06	2.200	2.220	2.180	2.200	1.670	39,382,199
2022-05-05	2.220	2.240	2.200	2.220	1.686	30,808,699
2022-05-03	2.240	2.240	2.200	2.220	1.686	26,447,900
2022-04-29	2.220	2.240	2.220	2.240	1.701	11,460,700
2022-04-28	2.220	2.240	2.200	2.220	1.686	40,009,898
2022-04-27	2.280	2.300	2.260	2.280	1.678	32,022,400
2022-04-26	2.280	2.320	2.280	2.280	1.678	18,574,301
2022-04-25	2.280	2.300	2.260	2.280	1.678	15,413,200
2022-04-22	2.280	2.300	2.260	2.280	1.678	23,782,000
2022-04-21	2.280	2.300	2.260	2.280	1.678	21,852,000
2022-04-20	2.280	2.300	2.260	2.260	1.663	14,077,300
2022-04-19	2.260	2.300	2.260	2.280	1.678	21,483,000
2022-04-18	2.260	2.280	2.240	2.260	1.663	23,821,199
2022-04-12	2.280	2.280	2.240	2.280	1.678	34,596,398
2022-04-11	2.300	2.320	2.280	2.280	1.678	8,458,400
2022-04-08	2.300	2.320	2.280	2.300	1.693	28,804,600
2022-04-07	2.280	2.300	2.260	2.300	1.693	20,481,400
2022-04-05	2.320	2.320	2.280	2.300	1.693	18,296,199
2022-04-04	2.320	2.320	2.300	2.300	1.693	9,668,800
2022-04-01	2.300	2.320	2.280	2.320	1.707	23,850,801
2022-03-31	2.300	2.340	2.300	2.300	1.693	10,314,300
2022-03-30	2.340	2.340	2.300	2.300	1.693	15,137,200
2022-03-29	2.300	2.340	2.300	2.340	1.722	32,260,801
2022-03-28	2.260	2.320	2.260	2.300	1.693	41,588,102
2022-03-25	2.260	2.300	2.260	2.260	1.663	25,586,400
2022-03-24	2.280	2.280	2.260	2.280	1.678	9,408,008
2022-03-23	2.260	2.280	2.260	2.260	1.663	15,848,770
2022-03-22	2.280	2.280	2.240	2.260	1.663	29,062,000
2022-03-21	2.260	2.280	2.240	2.240	1.649	50,870,301
2022-03-18	2.260	2.280	2.240	2.260	1.663	124,832,305
2022-03-17	2.280	2.300	2.240	2.260	1.663	40,062,301
2022-03-16	2.240	2.280	2.240	2.280	1.678	34,867,500
2022-03-15	2.220	2.280	2.220	2.260	1.663	34,241,500
2022-03-14	2.240	2.260	2.220	2.220	1.634	22,339,301
2022-03-11	2.260	2.260	2.220	2.240	1.649	37,338,301
2022-03-10	2.260	2.280	2.240	2.260	1.663	19,636,301
2022-03-09	2.220	2.260	2.200	2.260	1.663	59,168,199
2022-03-08	2.240	2.280	2.160	2.240	1.649	81,021,000
2022-03-07	2.300	2.300	2.220	2.240	1.649	69,118,703
2022-03-04	2.320	2.340	2.300	2.320	1.707	19,499,100
2022-03-03	2.300	2.340	2.300	2.320	1.707	36,516,398
2022-03-02	2.320	2.320	2.280	2.300	1.693	69,711,398
2022-03-01	2.300	2.340	2.300	2.340	1.722	57,975,500
2022-02-28	2.320	2.320	2.260	2.280	1.678	42,580,102
2022-02-25	2.320	2.340	2.280	2.320	1.707	34,744,801
2022-02-24	2.320	2.340	2.280	2.300	1.693	68,624,703
2022-02-23	2.320	2.380	2.320	2.340	1.722	48,352,602
2022-02-22	2.320	2.340	2.300	2.320	1.707	36,771,301
2022-02-21	2.360	2.360	2.320	2.320	1.707	12,744,900
2022-02-18	2.360	2.380	2.320	2.340	1.722	70,362,703
2022-02-17	2.340	2.400	2.340	2.360	1.737	60,903,801
2022-02-15	2.320	2.380	2.320	2.340	1.722	31,033,000
2022-02-14	2.360	2.380	2.300	2.320	1.707	46,752,801
2022-02-11	2.360	2.380	2.340	2.360	1.737	33,302,500
2022-02-10	2.400	2.420	2.360	2.380	1.752	64,171,699
2022-02-09	2.400	2.420	2.380	2.400	1.766	52,226,699
2022-02-08	2.400	2.440	2.380	2.380	1.752	67,513,102
2022-02-07	2.380	2.400	2.380	2.380	1.752	27,953,400
2022-02-04	2.380	2.400	2.360	2.380	1.752	19,429,900

← NewerPage 19 of 21 · 1,216 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.