Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.400	2.420	2.380	2.380	1.752	37,107,398
2022-02-02	2.380	2.420	2.360	2.420	1.781	51,677,199
2022-02-01	2.380	2.400	2.360	2.380	1.752	30,938,900
2022-01-31	2.400	2.420	2.340	2.360	1.737	58,523,398
2022-01-28	2.300	2.440	2.300	2.380	1.752	191,032,984
2022-01-27	2.300	2.320	2.260	2.280	1.678	80,168,203
2022-01-26	2.300	2.360	2.300	2.300	1.693	55,309,898
2022-01-25	2.320	2.340	2.280	2.300	1.693	54,252,699
2022-01-24	2.320	2.340	2.300	2.320	1.707	34,093,301
2022-01-21	2.340	2.340	2.300	2.320	1.707	35,258,898
2022-01-20	2.300	2.340	2.280	2.320	1.707	32,576,500
2022-01-19	2.300	2.300	2.280	2.300	1.693	8,159,800
2022-01-18	2.320	2.320	2.280	2.300	1.693	39,298,801
2022-01-17	2.320	2.340	2.300	2.320	1.707	11,918,700
2022-01-14	2.300	2.320	2.300	2.300	1.693	19,963,301
2022-01-13	2.320	2.340	2.300	2.320	1.707	8,536,700
2022-01-12	2.320	2.340	2.300	2.320	1.707	23,995,400
2022-01-11	2.280	2.340	2.280	2.320	1.707	35,681,301
2022-01-10	2.280	2.300	2.260	2.280	1.678	17,959,500
2022-01-07	2.280	2.300	2.260	2.260	1.663	30,235,199
2022-01-06	2.300	2.320	2.260	2.280	1.678	43,174,602
2022-01-05	2.300	2.320	2.280	2.320	1.707	42,848,398
2022-01-04	2.260	2.300	2.260	2.280	1.678	29,133,500
2021-12-30	2.260	2.260	2.240	2.260	1.663	15,523,700
2021-12-29	2.240	2.260	2.240	2.260	1.663	9,134,900
2021-12-28	2.260	2.260	2.240	2.240	1.649	9,476,200
2021-12-27	2.240	2.280	2.240	2.260	1.663	20,394,100
2021-12-24	2.260	2.260	2.240	2.240	1.649	9,827,500
2021-12-23	2.220	2.260	2.220	2.240	1.649	80,630,000
2021-12-22	2.200	2.200	2.160	2.180	1.604	36,950,301
2021-12-21	2.180	2.200	2.160	2.200	1.619	25,858,400
2021-12-20	2.200	2.220	2.180	2.180	1.604	24,738,400
2021-12-17	2.200	2.220	2.200	2.200	1.619	12,435,400
2021-12-16	2.200	2.220	2.180	2.200	1.619	44,172,000
2021-12-15	2.200	2.220	2.200	2.200	1.619	7,828,900
2021-12-14	2.200	2.220	2.200	2.200	1.619	9,006,400
2021-12-13	2.220	2.240	2.180	2.200	1.619	45,983,500
2021-12-09	2.240	2.240	2.200	2.240	1.649	30,100,199
2021-12-08	2.240	2.240	2.220	2.220	1.634	7,792,700
2021-12-07	2.200	2.240	2.200	2.220	1.634	15,314,200
2021-12-03	2.200	2.220	2.180	2.220	1.634	17,273,699
2021-12-02	2.180	2.220	2.180	2.200	1.619	14,531,200
2021-12-01	2.200	2.220	2.180	2.200	1.619	28,305,301
2021-11-30	2.200	2.220	2.140	2.220	1.634	90,010,398
2021-11-29	2.220	2.240	2.200	2.200	1.619	57,654,000
2021-11-26	2.280	2.280	2.220	2.220	1.634	52,118,898
2021-11-25	2.280	2.300	2.260	2.280	1.678	13,247,100
2021-11-24	2.280	2.300	2.260	2.280	1.678	23,771,900
2021-11-23	2.280	2.300	2.260	2.280	1.678	22,058,801
2021-11-22	2.280	2.300	2.260	2.280	1.678	24,158,500
2021-11-19	2.280	2.300	2.260	2.260	1.663	35,623,898
2021-11-18	2.280	2.300	2.280	2.280	1.678	6,716,900
2021-11-17	2.280	2.300	2.260	2.280	1.678	14,554,300
2021-11-16	2.260	2.300	2.260	2.280	1.678	12,856,800
2021-11-15	2.300	2.300	2.260	2.280	1.678	30,072,301
2021-11-12	2.280	2.300	2.280	2.280	1.678	15,200,000
2021-11-11	2.280	2.300	2.260	2.280	1.678	25,314,000
2021-11-10	2.280	2.300	2.280	2.300	1.693	6,314,800
2021-11-09	2.300	2.320	2.280	2.280	1.678	23,215,500
2021-11-08	2.280	2.300	2.260	2.300	1.693	29,260,699

← NewerPage 20 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.