Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.300	1.320	1.280	1.300	1.219	12,810,600
2026-01-16	1.290	1.310	1.280	1.300	1.219	9,062,009
2026-01-15	1.250	1.290	1.250	1.280	1.200	9,341,689
2026-01-14	1.280	1.280	1.250	1.260	1.181	25,336,801
2026-01-13	1.300	1.300	1.270	1.270	1.191	23,084,189
2026-01-12	1.330	1.340	1.290	1.290	1.209	27,670,830
2026-01-09	1.350	1.360	1.330	1.340	1.256	14,174,130
2026-01-08	1.350	1.370	1.340	1.360	1.275	10,744,920
2026-01-07	1.340	1.360	1.340	1.360	1.275	6,582,546
2026-01-06	1.350	1.360	1.340	1.350	1.266	18,899,301
2026-01-05	1.340	1.360	1.330	1.350	1.266	41,170,770
2025-12-30	1.330	1.350	1.320	1.330	1.247	22,041,590
2025-12-29	1.330	1.340	1.330	1.330	1.247	6,174,093
2025-12-26	1.350	1.350	1.330	1.330	1.247	7,306,231
2025-12-25	1.360	1.360	1.340	1.350	1.266	6,936,799
2025-12-24	1.360	1.360	1.340	1.360	1.275	4,720,716
2025-12-23	1.320	1.360	1.320	1.360	1.275	26,850,410
2025-12-22	1.340	1.350	1.320	1.330	1.247	12,424,110
2025-12-19	1.330	1.350	1.320	1.350	1.266	11,847,920
2025-12-18	1.330	1.340	1.320	1.340	1.256	15,615,640
2025-12-17	1.350	1.360	1.330	1.330	1.247	19,690,420
2025-12-16	1.340	1.350	1.320	1.340	1.256	11,727,480
2025-12-15	1.310	1.360	1.310	1.350	1.266	34,159,527
2025-12-12	1.280	1.320	1.270	1.320	1.237	12,923,520
2025-12-11	1.290	1.290	1.270	1.280	1.200	11,419,030
2025-12-09	1.300	1.300	1.280	1.290	1.209	12,233,030
2025-12-08	1.310	1.310	1.280	1.310	1.228	24,034,740
2025-12-04	1.340	1.340	1.300	1.320	1.237	21,741,430
2025-12-03	1.320	1.330	1.290	1.330	1.247	19,964,061
2025-12-02	1.300	1.340	1.290	1.320	1.237	48,289,180
2025-12-01	1.290	1.320	1.270	1.310	1.228	36,718,406
2025-11-28	1.270	1.290	1.270	1.280	1.200	18,117,461
2025-11-27	1.270	1.280	1.250	1.260	1.181	11,965,980
2025-11-26	1.280	1.290	1.270	1.270	1.191	12,553,050
2025-11-25	1.220	1.270	1.210	1.270	1.191	46,782,289
2025-11-24	1.270	1.280	1.210	1.210	1.134	270,112,188
2025-11-21	1.250	1.260	1.240	1.260	1.181	17,167,150
2025-11-20	1.270	1.270	1.250	1.250	1.172	9,703,482
2025-11-19	1.250	1.270	1.250	1.270	1.191	8,541,930
2025-11-18	1.250	1.260	1.230	1.250	1.172	47,395,578
2025-11-17	1.250	1.260	1.220	1.260	1.181	53,814,980
2025-11-14	1.270	1.280	1.250	1.250	1.172	13,995,260
2025-11-13	1.280	1.290	1.260	1.270	1.191	31,470,430
2025-11-12	1.330	1.330	1.270	1.270	1.191	42,094,551
2025-11-11	1.300	1.350	1.280	1.330	1.247	66,858,914
2025-11-10	1.290	1.310	1.270	1.290	1.209	22,878,869
2025-11-07	1.290	1.300	1.270	1.280	1.200	9,532,432
2025-11-06	1.280	1.300	1.270	1.300	1.219	11,442,680
2025-11-05	1.260	1.290	1.260	1.280	1.200	10,826,380
2025-11-04	1.320	1.320	1.270	1.270	1.191	15,314,550
2025-11-03	1.320	1.330	1.310	1.320	1.237	6,126,337
2025-10-31	1.290	1.320	1.280	1.320	1.237	14,519,680
2025-10-30	1.280	1.280	1.270	1.280	1.200	6,450,261
2025-10-29	1.280	1.280	1.260	1.270	1.191	8,582,230
2025-10-28	1.260	1.280	1.250	1.270	1.191	17,243,420
2025-10-27	1.260	1.280	1.260	1.260	1.181	18,333,301
2025-10-24	1.240	1.270	1.240	1.260	1.181	18,250,061
2025-10-22	1.240	1.250	1.220	1.240	1.162	34,327,219
2025-10-21	1.250	1.260	1.220	1.240	1.162	27,731,830
2025-10-20	1.230	1.250	1.220	1.240	1.162	20,370,570

← NewerPage 4 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.