Quality Houses Hotel And Residence Freehold And Leasehold Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.750 | 8.800 | 8.700 | 8.750 | 8.577 | 262,301 |
| 2026-07-16 | 8.750 | 8.800 | 8.750 | 8.800 | 8.626 | 67,601 |
| 2026-07-15 | 8.650 | 8.750 | 8.650 | 8.750 | 8.577 | 237,110 |
| 2026-07-14 | 8.650 | 8.700 | 8.550 | 8.650 | 8.479 | 359,902 |
| 2026-07-13 | 8.450 | 8.650 | 8.450 | 8.650 | 8.479 | 225,654 |
| 2026-07-10 | 8.300 | 8.450 | 8.300 | 8.450 | 8.283 | 356,959 |
| 2026-07-09 | 8.200 | 8.300 | 8.200 | 8.300 | 8.136 | 259,818 |
| 2026-07-08 | 8.150 | 8.200 | 8.150 | 8.200 | 8.038 | 152,500 |
| 2026-07-07 | 8.200 | 8.200 | 8.150 | 8.200 | 8.038 | 9,486 |
| 2026-07-06 | 8.150 | 8.200 | 8.100 | 8.200 | 8.038 | 538,260 |
| 2026-07-03 | 8.100 | 8.250 | 8.100 | 8.150 | 7.989 | 189,400 |
| 2026-07-02 | 8.100 | 8.150 | 8.050 | 8.150 | 7.989 | 423,300 |
| 2026-07-01 | 8.100 | 8.100 | 8.050 | 8.100 | 7.940 | 204,848 |
| 2026-06-30 | 8.100 | 8.150 | 8.050 | 8.100 | 7.940 | 207,220 |
| 2026-06-29 | 8.050 | 8.100 | 8.050 | 8.100 | 7.940 | 88,309 |
| 2026-06-26 | 8.000 | 8.050 | 7.950 | 8.050 | 7.891 | 225,050 |
| 2026-06-25 | 8.000 | 8.000 | 7.950 | 8.000 | 7.842 | 188,511 |
| 2026-06-24 | 7.950 | 8.050 | 7.950 | 8.000 | 7.842 | 263,001 |
| 2026-06-23 | 7.950 | 8.100 | 7.900 | 7.950 | 7.793 | 268,616 |
| 2026-06-22 | 7.900 | 7.950 | 7.900 | 7.950 | 7.793 | 35,101 |
| 2026-06-19 | 7.900 | 7.900 | 7.850 | 7.900 | 7.744 | 236,200 |
| 2026-06-18 | 7.850 | 7.900 | 7.850 | 7.900 | 7.744 | 19,000 |
| 2026-06-17 | 7.900 | 7.900 | 7.850 | 7.900 | 7.744 | 213,000 |
| 2026-06-16 | 7.850 | 7.950 | 7.850 | 7.900 | 7.744 | 134,002 |
| 2026-06-15 | 7.900 | 7.900 | 7.800 | 7.800 | 7.646 | 154,847 |
| 2026-06-12 | 7.900 | 7.900 | 7.850 | 7.900 | 7.744 | 33,901 |
| 2026-06-11 | 7.800 | 7.900 | 7.750 | 7.900 | 7.744 | 290,362 |
| 2026-06-10 | 7.750 | 7.800 | 7.750 | 7.800 | 7.646 | 209,500 |
| 2026-06-09 | 7.850 | 7.850 | 7.750 | 7.800 | 7.646 | 274,012 |
| 2026-06-08 | 7.800 | 7.850 | 7.750 | 7.850 | 7.695 | 249,989 |
| 2026-06-05 | 7.800 | 7.800 | 7.750 | 7.800 | 7.646 | 76,223 |
| 2026-06-04 | 7.750 | 7.800 | 7.750 | 7.800 | 7.646 | 354,019 |
| 2026-06-02 | 7.750 | 7.800 | 7.700 | 7.800 | 7.646 | 245,637 |
| 2026-05-29 | 7.700 | 7.750 | 7.700 | 7.750 | 7.597 | 115,138 |
| 2026-05-28 | 7.700 | 7.750 | 7.650 | 7.650 | 7.499 | 60,674 |
| 2026-05-27 | 7.750 | 7.750 | 7.650 | 7.750 | 7.597 | 244,711 |
| 2026-05-26 | 7.700 | 7.750 | 7.700 | 7.750 | 7.597 | 54,949 |
| 2026-05-25 | 7.750 | 7.800 | 7.750 | 7.800 | 7.479 | 117,671 |
| 2026-05-22 | 7.800 | 7.800 | 7.700 | 7.700 | 7.383 | 285,121 |
| 2026-05-21 | 7.750 | 7.800 | 7.750 | 7.800 | 7.479 | 69,096 |
| 2026-05-20 | 7.850 | 7.900 | 7.450 | 7.800 | 7.479 | 502,660 |
| 2026-05-19 | 7.850 | 7.850 | 7.800 | 7.850 | 7.527 | 65,073 |
| 2026-05-18 | 7.850 | 7.900 | 7.800 | 7.850 | 7.527 | 239,788 |
| 2026-05-15 | 7.750 | 7.800 | 7.750 | 7.800 | 7.479 | 298,215 |
| 2026-05-14 | 7.650 | 7.800 | 7.600 | 7.800 | 7.479 | 401,900 |
| 2026-05-13 | 7.700 | 7.750 | 7.500 | 7.650 | 7.335 | 218,611 |
| 2026-05-12 | 7.800 | 7.800 | 7.600 | 7.700 | 7.383 | 284,154 |
| 2026-05-11 | 7.850 | 7.900 | 7.750 | 7.800 | 7.479 | 135,238 |
| 2026-05-08 | 7.900 | 7.900 | 7.800 | 7.850 | 7.527 | 212,705 |
| 2026-05-07 | 7.850 | 7.900 | 7.800 | 7.800 | 7.479 | 326,211 |
| 2026-05-06 | 7.900 | 8.000 | 7.850 | 7.850 | 7.527 | 560,333 |
| 2026-05-05 | 7.800 | 7.900 | 7.700 | 7.850 | 7.527 | 382,178 |
| 2026-04-30 | 7.500 | 7.750 | 7.500 | 7.700 | 7.383 | 516,721 |
| 2026-04-29 | 7.400 | 7.500 | 7.350 | 7.450 | 7.144 | 287,435 |
| 2026-04-28 | 7.350 | 7.350 | 7.300 | 7.350 | 7.048 | 470,814 |
| 2026-04-27 | 7.350 | 7.350 | 7.300 | 7.300 | 7.000 | 373,421 |
| 2026-04-24 | 7.300 | 7.350 | 7.300 | 7.350 | 7.048 | 137,978 |
| 2026-04-23 | 7.350 | 7.350 | 7.300 | 7.300 | 7.000 | 16,111 |
| 2026-04-22 | 7.200 | 7.350 | 7.200 | 7.350 | 7.048 | 299,781 |
| 2026-04-21 | 7.200 | 7.250 | 7.200 | 7.250 | 6.952 | 269,541 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1700 THB |
| 2026-05-26 | 0.1700 THB |
| 2026-03-06 | 0.1800 THB |
| 2025-12-03 | 0.1700 THB |
| 2025-08-28 | 0.1500 THB |
| 2025-05-29 | 0.1500 THB |
| 2025-03-13 | 0.2200 THB |
| 2024-11-28 | 0.1900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.