Quality Houses Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.890	1.900	1.860	1.870	1.642	10,023,270
2024-10-21	1.900	1.900	1.890	1.890	1.660	5,748,374
2024-10-18	1.920	1.920	1.890	1.900	1.669	13,179,200
2024-10-17	1.970	1.980	1.910	1.930	1.695	30,176,910
2024-10-16	1.830	1.990	1.830	1.990	1.748	113,110,602
2024-10-15	1.870	1.880	1.840	1.840	1.616	17,469,711
2024-10-11	1.880	1.890	1.870	1.880	1.651	16,161,510
2024-10-10	1.880	1.890	1.880	1.880	1.651	18,605,789
2024-10-09	1.910	1.920	1.880	1.890	1.660	12,553,110
2024-10-08	1.920	1.920	1.890	1.900	1.669	11,050,500
2024-10-07	1.890	1.930	1.890	1.920	1.686	23,762,980
2024-10-04	1.880	1.890	1.850	1.890	1.660	17,594,430
2024-10-03	1.910	1.920	1.870	1.890	1.660	19,419,471
2024-10-02	1.940	1.940	1.910	1.910	1.678	13,895,430
2024-10-01	1.930	1.960	1.930	1.940	1.704	23,875,289
2024-09-30	1.930	1.940	1.920	1.930	1.695	9,555,559
2024-09-27	1.940	1.950	1.920	1.930	1.695	11,819,070
2024-09-26	1.950	1.960	1.920	1.940	1.704	26,736,410
2024-09-25	1.950	1.960	1.940	1.950	1.713	27,964,211
2024-09-24	1.950	1.950	1.930	1.940	1.704	10,040,530
2024-09-23	1.970	1.970	1.920	1.940	1.704	25,437,930
2024-09-20	1.990	2.000	1.960	1.970	1.730	31,025,211
2024-09-19	1.940	1.990	1.920	1.980	1.739	66,388,992
2024-09-18	1.900	1.940	1.900	1.930	1.695	17,239,900
2024-09-17	1.910	1.930	1.900	1.910	1.678	14,881,730
2024-09-16	1.890	1.920	1.890	1.910	1.678	16,537,570
2024-09-13	1.900	1.910	1.880	1.890	1.660	12,503,350
2024-09-12	1.870	1.910	1.870	1.890	1.660	18,956,510
2024-09-11	1.890	1.900	1.850	1.860	1.634	29,306,400
2024-09-10	1.920	1.930	1.890	1.900	1.669	23,166,770
2024-09-09	1.910	1.930	1.900	1.920	1.686	31,098,779
2024-09-06	1.840	1.910	1.840	1.910	1.678	46,762,711
2024-09-05	1.780	1.850	1.780	1.840	1.616	52,667,129
2024-09-04	1.790	1.800	1.770	1.780	1.563	14,927,150
2024-09-03	1.770	1.800	1.760	1.790	1.572	9,811,543
2024-09-02	1.800	1.800	1.770	1.770	1.555	13,097,000
2024-08-30	1.750	1.800	1.750	1.800	1.581	32,406,699
2024-08-29	1.770	1.770	1.740	1.740	1.528	11,651,780
2024-08-28	1.780	1.780	1.750	1.770	1.555	18,188,641
2024-08-27	1.780	1.780	1.760	1.770	1.555	17,658,119
2024-08-26	1.770	1.790	1.750	1.790	1.572	24,472,869
2024-08-23	1.720	1.770	1.720	1.770	1.555	33,355,262
2024-08-22	1.710	1.730	1.700	1.720	1.511	10,008,990
2024-08-21	1.700	1.720	1.680	1.710	1.502	16,750,250
2024-08-20	1.730	1.740	1.710	1.730	1.493	29,335,580
2024-08-19	1.660	1.750	1.650	1.730	1.493	61,768,441
2024-08-16	1.640	1.660	1.620	1.650	1.424	13,658,520
2024-08-15	1.670	1.670	1.590	1.630	1.407	47,781,328
2024-08-14	1.670	1.680	1.660	1.670	1.441	15,785,180
2024-08-13	1.680	1.680	1.650	1.660	1.433	19,491,641
2024-08-09	1.700	1.710	1.660	1.670	1.441	38,915,898
2024-08-08	1.670	1.700	1.660	1.690	1.459	40,398,379
2024-08-07	1.680	1.700	1.640	1.660	1.433	43,237,941
2024-08-06	1.700	1.710	1.650	1.660	1.433	31,855,160
2024-08-05	1.740	1.750	1.680	1.690	1.459	25,836,760
2024-08-02	1.780	1.780	1.750	1.750	1.510	36,417,379
2024-08-01	1.790	1.790	1.780	1.780	1.536	5,898,777
2024-07-31	1.790	1.800	1.780	1.790	1.545	19,172,359
2024-07-30	1.790	1.800	1.780	1.780	1.536	16,656,471
2024-07-26	1.770	1.790	1.760	1.790	1.545	12,984,650

← NewerPage 9 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.