Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.410	1.410	1.400	1.410	1.322	16,161,780
2026-04-17	1.410	1.410	1.390	1.410	1.322	14,377,260
2026-04-16	1.390	1.410	1.390	1.410	1.322	13,836,900
2026-04-10	1.390	1.400	1.380	1.400	1.312	7,277,496
2026-04-09	1.390	1.400	1.390	1.390	1.303	8,109,775
2026-04-08	1.390	1.410	1.380	1.400	1.312	18,365,961
2026-04-07	1.380	1.390	1.370	1.390	1.303	12,399,650
2026-04-03	1.390	1.400	1.370	1.380	1.294	13,926,750
2026-04-02	1.390	1.410	1.380	1.400	1.312	15,400,900
2026-04-01	1.380	1.410	1.380	1.400	1.312	17,989,000
2026-03-31	1.360	1.380	1.360	1.380	1.294	20,456,779
2026-03-30	1.360	1.370	1.350	1.370	1.284	11,599,510
2026-03-27	1.350	1.360	1.340	1.360	1.275	6,294,028
2026-03-26	1.350	1.360	1.340	1.350	1.266	5,489,766
2026-03-25	1.330	1.370	1.330	1.350	1.266	16,882,900
2026-03-24	1.350	1.360	1.330	1.330	1.247	12,152,040
2026-03-23	1.360	1.360	1.330	1.350	1.266	17,401,061
2026-03-20	1.360	1.380	1.350	1.360	1.275	12,062,170
2026-03-19	1.370	1.370	1.350	1.350	1.266	10,172,920
2026-03-18	1.360	1.380	1.360	1.370	1.284	12,632,900
2026-03-17	1.360	1.390	1.360	1.370	1.284	9,890,156
2026-03-16	1.390	1.390	1.360	1.360	1.275	8,954,376
2026-03-13	1.380	1.390	1.370	1.390	1.303	7,099,044
2026-03-12	1.360	1.390	1.360	1.390	1.303	12,444,000
2026-03-11	1.370	1.390	1.360	1.360	1.275	12,576,320
2026-03-10	1.370	1.380	1.360	1.360	1.275	21,196,320
2026-03-09	1.330	1.370	1.320	1.370	1.284	20,493,391
2026-03-06	1.380	1.390	1.350	1.380	1.294	12,498,200
2026-03-05	1.390	1.390	1.350	1.390	1.303	25,691,480
2026-03-04	1.380	1.380	1.310	1.340	1.256	68,909,633
2026-03-02	1.500	1.500	1.410	1.420	1.331	53,298,551
2026-02-27	1.500	1.530	1.490	1.530	1.434	34,509,121
2026-02-26	1.490	1.520	1.480	1.500	1.406	29,699,699
2026-02-25	1.470	1.500	1.460	1.490	1.397	54,418,754
2026-02-24	1.410	1.440	1.400	1.440	1.350	17,604,160
2026-02-23	1.450	1.470	1.400	1.420	1.331	37,654,281
2026-02-20	1.470	1.470	1.440	1.450	1.359	27,039,301
2026-02-19	1.440	1.500	1.440	1.470	1.378	60,572,727
2026-02-18	1.430	1.450	1.420	1.440	1.350	34,929,152
2026-02-17	1.400	1.430	1.390	1.430	1.341	20,800,320
2026-02-16	1.420	1.430	1.400	1.400	1.312	19,606,740
2026-02-13	1.430	1.440	1.410	1.420	1.331	39,071,219
2026-02-12	1.400	1.440	1.390	1.430	1.341	39,048,090
2026-02-11	1.380	1.410	1.370	1.400	1.312	38,399,941
2026-02-10	1.340	1.370	1.340	1.370	1.284	34,583,090
2026-02-09	1.320	1.350	1.320	1.330	1.247	40,474,711
2026-02-06	1.310	1.320	1.300	1.300	1.219	6,483,105
2026-02-05	1.300	1.330	1.300	1.310	1.228	17,758,561
2026-02-04	1.300	1.310	1.280	1.300	1.219	11,064,140
2026-02-03	1.280	1.310	1.280	1.290	1.209	18,203,180
2026-02-02	1.290	1.290	1.260	1.280	1.200	16,117,630
2026-01-30	1.290	1.300	1.280	1.290	1.209	5,067,948
2026-01-29	1.300	1.310	1.280	1.290	1.209	21,890,740
2026-01-28	1.300	1.310	1.280	1.300	1.219	12,674,090
2026-01-27	1.280	1.300	1.280	1.300	1.219	9,191,852
2026-01-26	1.290	1.300	1.280	1.280	1.200	11,515,820
2026-01-23	1.310	1.320	1.260	1.290	1.209	14,255,280
2026-01-22	1.320	1.340	1.300	1.310	1.228	15,385,180
2026-01-21	1.320	1.330	1.310	1.320	1.237	14,204,810
2026-01-20	1.310	1.330	1.300	1.310	1.228	22,422,971

← NewerPage 3 of 21 · 1,214 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.