Quality Houses Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 4,542,996 |
| 2026-10-14 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 18,384,768 |
| 2026-10-12 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 3,738,302 |
| 2026-10-09 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 2,411,431 |
| 2026-10-08 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 6,293,296 |
| 2026-10-07 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 9,613,391 |
| 2026-10-06 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 8,034,545 |
| 2026-10-05 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 5,983,135 |
| 2026-10-02 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 7,995,362 |
| 2026-10-01 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 18,131,252 |
| 2026-09-30 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 11,668,700 |
| 2026-09-29 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 10,579,500 |
| 2026-09-28 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 3,328,400 |
| 2026-09-25 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 8,556,536 |
| 2026-09-24 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 11,103,892 |
| 2026-09-23 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,190,479 |
| 2026-09-22 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 9,033,006 |
| 2026-09-21 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 13,470,711 |
| 2026-09-18 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 37,128,480 |
| 2026-09-17 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 7,601,368 |
| 2026-09-16 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 5,127,247 |
| 2026-09-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 3,153,266 |
| 2026-09-14 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 3,924,874 |
| 2026-09-11 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 5,735,422 |
| 2026-09-10 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 7,594,653 |
| 2026-09-09 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 7,322,438 |
| 2026-09-08 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 17,276,312 |
| 2026-09-07 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 5,518,861 |
| 2026-09-04 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 13,074,139 |
| 2026-09-03 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 3,289,840 |
| 2026-09-02 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 14,169,660 |
| 2026-09-01 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 14,616,322 |
| 2026-08-31 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 12,665,656 |
| 2026-08-28 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 15,571,478 |
| 2026-08-27 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 1,515,907 |
| 2026-08-26 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 7,737,512 |
| 2026-08-25 | 1.440 | 1.440 | 1.430 | 1.430 | 1.410 | 7,903,239 |
| 2026-08-24 | 1.450 | 1.450 | 1.430 | 1.440 | 1.420 | 12,177,303 |
| 2026-08-21 | 1.450 | 1.450 | 1.440 | 1.450 | 1.430 | 7,280,688 |
| 2026-08-20 | 1.440 | 1.460 | 1.440 | 1.450 | 1.430 | 9,980,967 |
| 2026-08-19 | 1.440 | 1.450 | 1.430 | 1.440 | 1.420 | 7,871,470 |
| 2026-08-18 | 1.460 | 1.460 | 1.430 | 1.450 | 1.430 | 17,191,164 |
| 2026-08-17 | 1.470 | 1.470 | 1.440 | 1.450 | 1.430 | 11,865,966 |
| 2026-08-14 | 1.460 | 1.470 | 1.450 | 1.470 | 1.449 | 14,895,132 |
| 2026-08-13 | 1.450 | 1.470 | 1.440 | 1.460 | 1.440 | 11,948,725 |
| 2026-08-11 | 1.460 | 1.470 | 1.440 | 1.470 | 1.449 | 22,817,258 |
| 2026-08-10 | 1.450 | 1.460 | 1.440 | 1.450 | 1.430 | 28,546,439 |
| 2026-08-07 | 1.450 | 1.450 | 1.420 | 1.430 | 1.410 | 26,019,975 |
| 2026-08-06 | 1.440 | 1.450 | 1.430 | 1.450 | 1.430 | 17,858,961 |
| 2026-08-05 | 1.460 | 1.460 | 1.440 | 1.440 | 1.420 | 11,801,329 |
| 2026-08-04 | 1.470 | 1.470 | 1.450 | 1.450 | 1.430 | 20,196,688 |
| 2026-08-03 | 1.440 | 1.480 | 1.430 | 1.460 | 1.440 | 22,233,801 |
| 2026-07-31 | 1.420 | 1.450 | 1.410 | 1.450 | 1.430 | 31,210,146 |
| 2026-07-30 | 1.390 | 1.420 | 1.380 | 1.420 | 1.400 | 16,835,119 |
| 2026-07-27 | 1.390 | 1.400 | 1.380 | 1.390 | 1.371 | 16,411,693 |
| 2026-07-24 | 1.380 | 1.390 | 1.370 | 1.380 | 1.361 | 19,953,764 |
| 2026-07-23 | 1.410 | 1.410 | 1.390 | 1.400 | 1.380 | 12,317,649 |
| 2026-07-22 | 1.440 | 1.440 | 1.400 | 1.410 | 1.390 | 17,964,533 |
| 2026-07-21 | 1.420 | 1.450 | 1.420 | 1.430 | 1.410 | 24,380,031 |
| 2026-07-20 | 1.410 | 1.420 | 1.400 | 1.410 | 1.390 | 7,549,516 |
Page 1 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.