Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.420	1.420	1.400	1.410	1.390	12,742,996
2026-07-16	1.380	1.420	1.380	1.410	1.390	35,987,098
2026-07-15	1.380	1.390	1.370	1.380	1.361	7,062,788
2026-07-14	1.380	1.390	1.370	1.370	1.351	12,106,253
2026-07-13	1.380	1.390	1.370	1.380	1.361	11,753,224
2026-07-10	1.370	1.390	1.370	1.390	1.371	17,432,797
2026-07-09	1.360	1.380	1.360	1.370	1.351	15,307,284
2026-07-08	1.370	1.390	1.360	1.360	1.341	15,944,213
2026-07-07	1.380	1.380	1.360	1.380	1.361	11,087,449
2026-07-06	1.390	1.400	1.370	1.370	1.351	15,608,369
2026-07-03	1.380	1.400	1.370	1.380	1.361	26,306,273
2026-07-02	1.350	1.380	1.350	1.380	1.361	23,730,305
2026-07-01	1.360	1.370	1.350	1.350	1.331	14,210,206
2026-06-30	1.360	1.380	1.360	1.360	1.341	34,392,070
2026-06-29	1.370	1.380	1.350	1.380	1.361	14,305,234
2026-06-26	1.340	1.370	1.340	1.370	1.351	16,488,078
2026-06-25	1.360	1.360	1.340	1.350	1.331	6,432,660
2026-06-24	1.340	1.360	1.330	1.360	1.341	9,405,581
2026-06-23	1.340	1.350	1.330	1.350	1.331	16,701,680
2026-06-22	1.340	1.350	1.330	1.340	1.321	11,402,656
2026-06-19	1.340	1.350	1.330	1.340	1.321	6,556,681
2026-06-18	1.340	1.350	1.330	1.340	1.321	10,660,330
2026-06-17	1.340	1.360	1.330	1.340	1.321	21,592,301
2026-06-16	1.340	1.340	1.330	1.340	1.321	3,495,239
2026-06-15	1.350	1.350	1.320	1.340	1.321	5,667,441
2026-06-12	1.320	1.340	1.320	1.340	1.321	8,183,703
2026-06-11	1.310	1.330	1.310	1.320	1.302	9,870,013
2026-06-10	1.320	1.320	1.300	1.310	1.292	15,722,040
2026-06-09	1.320	1.340	1.310	1.320	1.302	34,754,199
2026-06-08	1.340	1.340	1.300	1.320	1.302	51,422,625
2026-06-05	1.330	1.360	1.330	1.340	1.321	9,723,008
2026-06-04	1.350	1.350	1.330	1.340	1.321	24,746,689
2026-06-02	1.360	1.360	1.340	1.350	1.331	10,638,620
2026-05-29	1.360	1.360	1.340	1.350	1.331	11,094,810
2026-05-28	1.370	1.380	1.350	1.350	1.331	18,415,410
2026-05-27	1.370	1.380	1.360	1.370	1.351	21,499,939
2026-05-26	1.370	1.380	1.370	1.370	1.351	5,570,562
2026-05-25	1.380	1.390	1.370	1.370	1.351	13,345,130
2026-05-22	1.380	1.390	1.370	1.380	1.361	10,950,190
2026-05-21	1.370	1.390	1.370	1.390	1.371	15,783,810
2026-05-20	1.380	1.380	1.360	1.370	1.351	11,783,860
2026-05-19	1.370	1.390	1.360	1.380	1.361	19,898,561
2026-05-18	1.400	1.400	1.380	1.380	1.361	17,208,430
2026-05-15	1.400	1.410	1.390	1.390	1.371	9,239,659
2026-05-14	1.400	1.400	1.380	1.400	1.380	6,622,144
2026-05-13	1.410	1.420	1.390	1.400	1.380	7,171,132
2026-05-12	1.400	1.410	1.400	1.410	1.390	10,375,070
2026-05-11	1.390	1.430	1.390	1.410	1.390	24,894,760
2026-05-08	1.400	1.400	1.380	1.400	1.380	6,465,322
2026-05-07	1.410	1.420	1.390	1.410	1.390	14,011,270
2026-05-06	1.380	1.430	1.360	1.420	1.400	30,752,699
2026-05-05	1.350	1.380	1.340	1.380	1.361	22,536,250
2026-04-30	1.330	1.350	1.330	1.350	1.331	11,700,410
2026-04-29	1.310	1.350	1.300	1.340	1.321	12,362,150
2026-04-28	1.330	1.340	1.310	1.310	1.292	24,476,801
2026-04-27	1.340	1.350	1.330	1.330	1.311	21,399,689
2026-04-24	1.410	1.420	1.400	1.420	1.331	32,588,480
2026-04-23	1.420	1.420	1.410	1.420	1.331	7,649,916
2026-04-22	1.430	1.430	1.400	1.420	1.331	17,487,420
2026-04-21	1.410	1.430	1.400	1.430	1.341	11,310,010

← NewerPage 2 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.