Quality Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.720 | 1.740 | 1.710 | 1.730 | 1.519 | 7,193,215 |
| 2025-01-20 | 1.720 | 1.750 | 1.720 | 1.720 | 1.511 | 12,831,860 |
| 2025-01-17 | 1.700 | 1.720 | 1.690 | 1.710 | 1.502 | 8,826,937 |
| 2025-01-16 | 1.690 | 1.710 | 1.690 | 1.700 | 1.493 | 9,634,827 |
| 2025-01-15 | 1.680 | 1.690 | 1.680 | 1.690 | 1.484 | 6,996,580 |
| 2025-01-14 | 1.670 | 1.690 | 1.660 | 1.680 | 1.476 | 15,903,980 |
| 2025-01-13 | 1.670 | 1.690 | 1.660 | 1.670 | 1.467 | 5,392,677 |
| 2025-01-10 | 1.670 | 1.690 | 1.660 | 1.680 | 1.476 | 9,454,453 |
| 2025-01-09 | 1.710 | 1.710 | 1.660 | 1.670 | 1.467 | 16,892,680 |
| 2025-01-08 | 1.710 | 1.720 | 1.690 | 1.700 | 1.493 | 8,621,792 |
| 2025-01-07 | 1.700 | 1.720 | 1.700 | 1.710 | 1.502 | 6,518,002 |
| 2025-01-06 | 1.710 | 1.730 | 1.700 | 1.700 | 1.493 | 9,554,381 |
| 2025-01-03 | 1.730 | 1.730 | 1.710 | 1.710 | 1.502 | 3,943,560 |
| 2025-01-02 | 1.720 | 1.730 | 1.710 | 1.730 | 1.519 | 6,872,306 |
| 2024-12-30 | 1.710 | 1.720 | 1.700 | 1.720 | 1.511 | 13,871,650 |
| 2024-12-27 | 1.720 | 1.730 | 1.710 | 1.720 | 1.511 | 12,129,120 |
| 2024-12-26 | 1.720 | 1.730 | 1.710 | 1.730 | 1.519 | 11,116,440 |
| 2024-12-25 | 1.720 | 1.740 | 1.710 | 1.720 | 1.511 | 12,459,330 |
| 2024-12-24 | 1.700 | 1.720 | 1.700 | 1.710 | 1.502 | 14,519,460 |
| 2024-12-23 | 1.690 | 1.720 | 1.680 | 1.710 | 1.502 | 11,290,510 |
| 2024-12-20 | 1.710 | 1.720 | 1.690 | 1.690 | 1.484 | 14,932,190 |
| 2024-12-19 | 1.720 | 1.740 | 1.710 | 1.710 | 1.502 | 9,978,080 |
| 2024-12-18 | 1.750 | 1.760 | 1.730 | 1.740 | 1.528 | 12,778,330 |
| 2024-12-17 | 1.780 | 1.790 | 1.750 | 1.750 | 1.537 | 14,791,790 |
| 2024-12-16 | 1.800 | 1.810 | 1.780 | 1.780 | 1.563 | 12,864,500 |
| 2024-12-13 | 1.820 | 1.820 | 1.790 | 1.800 | 1.581 | 12,703,710 |
| 2024-12-12 | 1.830 | 1.840 | 1.820 | 1.820 | 1.599 | 9,782,689 |
| 2024-12-11 | 1.850 | 1.850 | 1.830 | 1.830 | 1.607 | 8,551,859 |
| 2024-12-09 | 1.850 | 1.860 | 1.840 | 1.840 | 1.616 | 5,687,558 |
| 2024-12-06 | 1.840 | 1.860 | 1.840 | 1.860 | 1.634 | 7,084,761 |
| 2024-12-04 | 1.830 | 1.850 | 1.820 | 1.830 | 1.607 | 9,309,945 |
| 2024-12-03 | 1.790 | 1.830 | 1.790 | 1.820 | 1.599 | 10,646,090 |
| 2024-12-02 | 1.800 | 1.810 | 1.790 | 1.790 | 1.572 | 6,563,786 |
| 2024-11-29 | 1.790 | 1.810 | 1.790 | 1.800 | 1.581 | 3,562,242 |
| 2024-11-28 | 1.800 | 1.810 | 1.790 | 1.800 | 1.581 | 4,120,454 |
| 2024-11-27 | 1.810 | 1.820 | 1.800 | 1.810 | 1.590 | 6,530,151 |
| 2024-11-26 | 1.820 | 1.820 | 1.800 | 1.810 | 1.590 | 3,582,239 |
| 2024-11-25 | 1.800 | 1.810 | 1.790 | 1.810 | 1.590 | 13,092,960 |
| 2024-11-22 | 1.800 | 1.810 | 1.780 | 1.800 | 1.581 | 12,285,650 |
| 2024-11-21 | 1.790 | 1.810 | 1.790 | 1.810 | 1.590 | 7,941,850 |
| 2024-11-20 | 1.820 | 1.820 | 1.790 | 1.790 | 1.572 | 8,008,578 |
| 2024-11-19 | 1.810 | 1.830 | 1.810 | 1.810 | 1.590 | 3,833,613 |
| 2024-11-18 | 1.810 | 1.830 | 1.800 | 1.820 | 1.599 | 7,372,340 |
| 2024-11-15 | 1.820 | 1.830 | 1.800 | 1.810 | 1.590 | 2,953,148 |
| 2024-11-14 | 1.790 | 1.830 | 1.790 | 1.830 | 1.607 | 9,992,964 |
| 2024-11-13 | 1.790 | 1.810 | 1.790 | 1.790 | 1.572 | 5,925,455 |
| 2024-11-12 | 1.840 | 1.850 | 1.780 | 1.790 | 1.572 | 21,499,381 |
| 2024-11-11 | 1.850 | 1.860 | 1.840 | 1.840 | 1.616 | 4,216,311 |
| 2024-11-08 | 1.850 | 1.860 | 1.850 | 1.850 | 1.625 | 3,118,452 |
| 2024-11-07 | 1.860 | 1.870 | 1.850 | 1.850 | 1.625 | 6,078,818 |
| 2024-11-06 | 1.850 | 1.870 | 1.850 | 1.850 | 1.625 | 7,229,469 |
| 2024-11-05 | 1.840 | 1.860 | 1.840 | 1.840 | 1.616 | 9,285,367 |
| 2024-11-04 | 1.860 | 1.870 | 1.840 | 1.840 | 1.616 | 7,725,721 |
| 2024-11-01 | 1.860 | 1.870 | 1.850 | 1.860 | 1.634 | 2,706,952 |
| 2024-10-31 | 1.850 | 1.860 | 1.840 | 1.860 | 1.634 | 10,527,300 |
| 2024-10-30 | 1.860 | 1.860 | 1.850 | 1.860 | 1.634 | 3,914,863 |
| 2024-10-29 | 1.860 | 1.870 | 1.860 | 1.860 | 1.634 | 4,012,367 |
| 2024-10-28 | 1.860 | 1.870 | 1.850 | 1.860 | 1.634 | 8,295,402 |
| 2024-10-25 | 1.860 | 1.870 | 1.850 | 1.860 | 1.634 | 5,474,098 |
| 2024-10-24 | 1.870 | 1.890 | 1.850 | 1.850 | 1.625 | 12,465,780 |
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.