Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.400	1.420	1.390	1.390	1.284	12,095,980
2025-07-21	1.380	1.410	1.380	1.400	1.294	9,039,735
2025-07-18	1.390	1.410	1.380	1.390	1.284	12,733,540
2025-07-17	1.360	1.400	1.360	1.390	1.284	12,378,740
2025-07-16	1.370	1.390	1.360	1.370	1.266	12,607,750
2025-07-15	1.330	1.380	1.330	1.380	1.275	18,084,230
2025-07-14	1.310	1.330	1.300	1.330	1.229	17,326,689
2025-07-11	1.300	1.320	1.290	1.310	1.210	7,191,357
2025-07-09	1.300	1.310	1.280	1.310	1.210	4,868,353
2025-07-08	1.300	1.320	1.290	1.310	1.210	10,315,710
2025-07-07	1.300	1.320	1.280	1.310	1.210	15,403,630
2025-07-04	1.350	1.350	1.310	1.320	1.220	6,897,261
2025-07-03	1.340	1.360	1.330	1.350	1.247	11,744,680
2025-07-02	1.300	1.350	1.290	1.330	1.229	16,459,961
2025-07-01	1.260	1.310	1.250	1.310	1.210	15,884,710
2025-06-30	1.240	1.280	1.220	1.280	1.183	19,858,029
2025-06-27	1.270	1.270	1.240	1.240	1.146	16,420,400
2025-06-26	1.230	1.280	1.230	1.260	1.164	17,342,670
2025-06-25	1.220	1.240	1.180	1.240	1.146	36,489,207
2025-06-24	1.170	1.220	1.170	1.220	1.127	31,743,949
2025-06-23	1.150	1.170	1.150	1.160	1.072	38,895,090
2025-06-20	1.210	1.240	1.180	1.180	1.090	35,179,207
2025-06-19	1.250	1.250	1.200	1.210	1.118	26,056,359
2025-06-18	1.290	1.290	1.250	1.250	1.155	6,878,737
2025-06-17	1.250	1.290	1.240	1.280	1.183	14,886,980
2025-06-16	1.280	1.280	1.240	1.250	1.155	18,849,039
2025-06-13	1.320	1.330	1.270	1.280	1.183	18,073,270
2025-06-12	1.370	1.380	1.320	1.320	1.220	19,101,100
2025-06-11	1.400	1.410	1.360	1.370	1.266	29,611,301
2025-06-10	1.410	1.410	1.400	1.400	1.294	6,568,985
2025-06-09	1.410	1.430	1.410	1.410	1.303	3,434,951
2025-06-06	1.400	1.420	1.390	1.420	1.312	10,713,900
2025-06-05	1.400	1.410	1.400	1.400	1.294	6,209,519
2025-06-04	1.440	1.440	1.390	1.390	1.284	8,840,234
2025-05-30	1.410	1.440	1.400	1.430	1.321	22,602,850
2025-05-29	1.440	1.440	1.410	1.410	1.303	23,593,920
2025-05-28	1.420	1.450	1.420	1.430	1.321	17,679,859
2025-05-27	1.420	1.430	1.410	1.420	1.312	6,050,833
2025-05-26	1.430	1.430	1.410	1.420	1.312	6,979,559
2025-05-23	1.440	1.440	1.420	1.420	1.312	8,592,493
2025-05-22	1.460	1.460	1.430	1.440	1.330	7,786,015
2025-05-21	1.480	1.480	1.450	1.450	1.340	12,366,090
2025-05-20	1.470	1.480	1.460	1.480	1.367	12,849,860
2025-05-19	1.450	1.460	1.450	1.460	1.349	3,631,965
2025-05-16	1.470	1.470	1.450	1.450	1.340	4,909,746
2025-05-15	1.480	1.480	1.460	1.460	1.349	6,408,170
2025-05-14	1.500	1.500	1.470	1.470	1.358	9,001,168
2025-05-13	1.480	1.500	1.470	1.500	1.386	13,814,180
2025-05-09	1.470	1.470	1.410	1.450	1.340	22,211,820
2025-05-08	1.490	1.490	1.460	1.470	1.358	8,524,512
2025-05-07	1.470	1.490	1.460	1.490	1.377	12,344,860
2025-05-06	1.500	1.510	1.450	1.470	1.358	25,928,740
2025-05-02	1.510	1.520	1.490	1.500	1.386	11,043,820
2025-04-30	1.490	1.510	1.490	1.500	1.386	4,183,483
2025-04-29	1.520	1.520	1.500	1.510	1.395	9,888,123
2025-04-28	1.540	1.550	1.510	1.520	1.404	26,366,961
2025-04-25	1.590	1.620	1.590	1.620	1.423	24,633,711
2025-04-24	1.600	1.610	1.580	1.590	1.397	7,067,780
2025-04-23	1.600	1.610	1.590	1.600	1.405	6,877,259
2025-04-22	1.570	1.600	1.570	1.600	1.405	9,322,653

← NewerPage 6 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.