Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.620	1.620	1.580	1.580	1.388	21,611,980
2025-04-18	1.600	1.630	1.580	1.610	1.414	15,258,210
2025-04-17	1.540	1.600	1.530	1.590	1.397	17,375,939
2025-04-16	1.470	1.540	1.470	1.540	1.353	16,235,510
2025-04-11	1.470	1.480	1.460	1.480	1.300	8,562,709
2025-04-10	1.480	1.500	1.460	1.480	1.300	14,084,750
2025-04-09	1.410	1.450	1.390	1.450	1.274	23,876,180
2025-04-08	1.470	1.480	1.410	1.420	1.247	40,494,340
2025-04-04	1.560	1.560	1.500	1.510	1.326	39,236,566
2025-04-03	1.550	1.580	1.550	1.560	1.370	18,730,289
2025-04-02	1.560	1.580	1.550	1.560	1.370	14,407,490
2025-04-01	1.550	1.570	1.550	1.560	1.370	14,060,100
2025-03-31	1.550	1.570	1.520	1.540	1.353	29,416,859
2025-03-28	1.600	1.600	1.560	1.560	1.370	11,918,170
2025-03-27	1.590	1.600	1.580	1.590	1.397	6,597,027
2025-03-26	1.570	1.600	1.570	1.600	1.405	11,584,500
2025-03-25	1.580	1.590	1.550	1.570	1.379	9,188,090
2025-03-24	1.580	1.590	1.570	1.580	1.388	7,602,855
2025-03-21	1.600	1.600	1.570	1.580	1.388	15,657,500
2025-03-20	1.580	1.620	1.580	1.600	1.405	15,954,300
2025-03-19	1.550	1.580	1.550	1.570	1.379	10,504,890
2025-03-18	1.560	1.570	1.540	1.550	1.361	13,418,410
2025-03-17	1.540	1.560	1.520	1.560	1.370	18,912,010
2025-03-14	1.540	1.550	1.530	1.540	1.353	15,285,330
2025-03-13	1.540	1.550	1.530	1.540	1.353	9,840,726
2025-03-12	1.550	1.550	1.530	1.530	1.344	13,133,960
2025-03-11	1.550	1.560	1.530	1.560	1.370	22,036,920
2025-03-10	1.570	1.570	1.550	1.560	1.370	12,978,040
2025-03-07	1.570	1.580	1.550	1.570	1.379	18,876,570
2025-03-06	1.590	1.590	1.570	1.570	1.379	8,551,901
2025-03-05	1.570	1.590	1.560	1.580	1.388	14,323,320
2025-03-04	1.560	1.570	1.540	1.570	1.379	21,863,250
2025-03-03	1.600	1.600	1.560	1.570	1.379	16,829,949
2025-02-28	1.590	1.610	1.580	1.590	1.397	29,019,980
2025-02-27	1.610	1.620	1.590	1.590	1.397	15,526,440
2025-02-26	1.600	1.620	1.580	1.610	1.414	33,952,527
2025-02-25	1.620	1.630	1.600	1.610	1.414	9,232,943
2025-02-24	1.650	1.650	1.610	1.620	1.423	19,819,391
2025-02-21	1.640	1.660	1.630	1.660	1.458	8,928,975
2025-02-20	1.650	1.660	1.620	1.640	1.440	15,028,140
2025-02-19	1.630	1.660	1.630	1.650	1.449	24,912,189
2025-02-18	1.640	1.640	1.620	1.630	1.432	12,192,830
2025-02-17	1.590	1.640	1.590	1.640	1.440	12,917,380
2025-02-14	1.590	1.610	1.580	1.590	1.397	7,580,480
2025-02-13	1.610	1.610	1.580	1.590	1.397	14,319,510
2025-02-11	1.590	1.620	1.580	1.610	1.414	16,212,570
2025-02-10	1.590	1.600	1.570	1.590	1.397	16,612,770
2025-02-07	1.600	1.620	1.570	1.620	1.423	30,671,529
2025-02-06	1.640	1.650	1.610	1.610	1.414	14,052,890
2025-02-05	1.680	1.690	1.640	1.640	1.440	16,944,820
2025-02-04	1.690	1.700	1.670	1.680	1.476	5,800,340
2025-02-03	1.660	1.690	1.660	1.680	1.476	19,332,100
2025-01-31	1.720	1.730	1.690	1.710	1.502	15,245,400
2025-01-30	1.730	1.740	1.720	1.730	1.519	5,126,566
2025-01-29	1.720	1.730	1.720	1.730	1.519	1,667,054
2025-01-28	1.720	1.730	1.710	1.720	1.511	5,412,537
2025-01-27	1.730	1.740	1.720	1.720	1.511	5,883,357
2025-01-24	1.720	1.730	1.720	1.730	1.519	2,459,625
2025-01-23	1.730	1.740	1.720	1.720	1.511	5,543,181
2025-01-22	1.730	1.750	1.720	1.730	1.519	6,119,176

← NewerPage 7 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.