Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.230	1.250	1.220	1.240	1.162	20,370,570
2025-10-17	1.260	1.260	1.210	1.220	1.144	65,284,922
2025-10-16	1.290	1.290	1.260	1.280	1.200	41,180,312
2025-10-15	1.340	1.350	1.260	1.260	1.181	90,305,805
2025-10-14	1.350	1.360	1.340	1.340	1.256	7,547,416
2025-10-10	1.360	1.360	1.350	1.360	1.275	2,927,879
2025-10-09	1.350	1.360	1.350	1.360	1.275	15,067,700
2025-10-08	1.350	1.370	1.350	1.360	1.275	16,867,570
2025-10-07	1.360	1.360	1.350	1.350	1.266	12,386,120
2025-10-06	1.360	1.360	1.350	1.360	1.275	2,060,680
2025-10-03	1.370	1.370	1.350	1.360	1.275	3,889,428
2025-10-02	1.350	1.370	1.350	1.360	1.275	12,643,210
2025-10-01	1.360	1.370	1.350	1.350	1.266	5,426,704
2025-09-30	1.360	1.370	1.350	1.360	1.275	8,430,860
2025-09-29	1.350	1.370	1.350	1.360	1.275	8,696,361
2025-09-26	1.370	1.370	1.350	1.350	1.266	14,120,600
2025-09-25	1.350	1.370	1.350	1.370	1.284	14,223,630
2025-09-24	1.370	1.370	1.350	1.350	1.266	15,557,260
2025-09-23	1.380	1.390	1.360	1.360	1.275	10,275,070
2025-09-22	1.400	1.410	1.380	1.390	1.303	14,056,890
2025-09-19	1.420	1.420	1.390	1.400	1.312	41,138,969
2025-09-18	1.450	1.450	1.420	1.420	1.331	11,475,870
2025-09-17	1.450	1.450	1.430	1.450	1.359	26,401,869
2025-09-16	1.410	1.460	1.410	1.450	1.359	46,996,660
2025-09-15	1.410	1.420	1.390	1.420	1.331	15,279,880
2025-09-12	1.410	1.430	1.400	1.410	1.322	9,137,807
2025-09-11	1.400	1.420	1.390	1.410	1.322	14,206,760
2025-09-10	1.390	1.420	1.390	1.400	1.312	15,697,890
2025-09-09	1.400	1.420	1.390	1.390	1.303	13,513,580
2025-09-08	1.410	1.410	1.390	1.400	1.312	16,671,180
2025-09-05	1.380	1.410	1.380	1.400	1.312	9,908,112
2025-09-04	1.370	1.420	1.360	1.380	1.294	26,283,539
2025-09-03	1.380	1.390	1.370	1.370	1.284	7,339,933
2025-09-02	1.360	1.390	1.360	1.380	1.294	8,185,207
2025-09-01	1.360	1.390	1.360	1.370	1.284	19,277,770
2025-08-29	1.370	1.380	1.360	1.360	1.275	5,119,256
2025-08-28	1.400	1.400	1.380	1.390	1.284	12,307,810
2025-08-27	1.380	1.420	1.380	1.390	1.284	14,961,150
2025-08-26	1.410	1.420	1.380	1.380	1.275	17,438,430
2025-08-25	1.410	1.420	1.400	1.410	1.303	5,544,950
2025-08-22	1.390	1.420	1.390	1.410	1.303	16,485,180
2025-08-21	1.410	1.410	1.380	1.390	1.284	14,041,630
2025-08-20	1.370	1.400	1.360	1.400	1.294	13,308,280
2025-08-19	1.390	1.390	1.370	1.370	1.266	17,805,539
2025-08-18	1.400	1.400	1.380	1.390	1.284	19,939,061
2025-08-15	1.410	1.430	1.380	1.400	1.294	18,110,920
2025-08-14	1.410	1.420	1.390	1.410	1.303	14,224,300
2025-08-13	1.440	1.450	1.400	1.400	1.294	28,657,100
2025-08-08	1.460	1.460	1.420	1.450	1.340	12,907,220
2025-08-07	1.470	1.490	1.460	1.460	1.349	18,062,301
2025-08-06	1.440	1.480	1.430	1.460	1.349	17,708,381
2025-08-05	1.430	1.460	1.430	1.440	1.330	11,981,710
2025-08-04	1.430	1.440	1.410	1.420	1.312	9,445,202
2025-08-01	1.450	1.460	1.420	1.430	1.321	13,357,940
2025-07-31	1.450	1.450	1.420	1.430	1.321	12,331,800
2025-07-30	1.410	1.460	1.410	1.450	1.340	20,359,119
2025-07-29	1.400	1.420	1.390	1.410	1.303	14,250,240
2025-07-25	1.410	1.420	1.390	1.400	1.294	8,149,845
2025-07-24	1.440	1.440	1.410	1.410	1.303	18,837,061
2025-07-23	1.390	1.440	1.390	1.440	1.330	14,081,890

← NewerPage 5 of 21 · 1,215 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.