Quality Houses Hotel And Residence Freehold And Leasehold Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.200	7.200	7.150	7.200	6.904	32,001
2026-04-17	7.200	7.200	7.150	7.150	6.856	46,308
2026-04-16	7.150	7.200	7.150	7.200	6.904	48,923
2026-04-10	7.200	7.200	7.150	7.200	6.904	21,216
2026-04-09	7.200	7.200	7.150	7.200	6.904	5,441
2026-04-08	7.150	7.200	7.150	7.200	6.904	105,920
2026-04-07	7.150	7.150	7.100	7.150	6.856	124,510
2026-04-03	7.150	7.150	7.100	7.150	6.856	6,792
2026-04-02	7.050	7.150	7.050	7.150	6.856	335,918
2026-04-01	7.050	7.150	7.050	7.050	6.760	350,904
2026-03-31	6.950	7.000	6.900	7.000	6.712	96,519
2026-03-30	6.950	6.950	6.900	6.950	6.664	70,221
2026-03-27	6.950	7.000	6.900	6.950	6.664	595,654
2026-03-26	7.000	7.000	6.900	6.950	6.664	580,730
2026-03-25	7.000	7.050	6.950	7.000	6.712	628,145
2026-03-24	7.000	7.000	6.950	7.000	6.712	243,925
2026-03-23	7.100	7.100	6.900	6.950	6.664	1,268,200
2026-03-20	7.200	7.200	7.100	7.150	6.856	74,846
2026-03-19	7.200	7.200	7.150	7.150	6.856	332,422
2026-03-18	7.150	7.250	7.150	7.250	6.952	235,307
2026-03-17	7.100	7.150	7.100	7.100	6.808	88,481
2026-03-16	7.000	7.100	7.000	7.050	6.760	484,597
2026-03-13	7.000	7.100	6.950	7.050	6.760	565,444
2026-03-12	6.900	7.050	6.900	7.000	6.712	468,125
2026-03-11	6.800	6.950	6.800	6.900	6.616	94,100
2026-03-10	6.950	6.950	6.800	6.850	6.568	1,579,814
2026-03-09	6.750	6.900	6.700	6.900	6.616	685,814
2026-03-06	6.950	7.000	6.900	6.900	6.616	546,010
2026-03-05	7.050	7.050	7.000	7.050	6.587	487,400
2026-03-04	7.100	7.100	6.900	6.950	6.494	1,456,700
2026-03-02	7.150	7.200	7.050	7.150	6.681	1,563,043
2026-02-27	7.150	7.250	7.150	7.250	6.774	1,570,620
2026-02-26	7.100	7.150	7.050	7.100	6.634	961,103
2026-02-25	7.000	7.050	6.950	7.050	6.587	618,695
2026-02-24	7.000	7.000	6.900	6.950	6.494	898,500
2026-02-23	7.000	7.050	7.000	7.000	6.541	409,464
2026-02-20	6.950	7.000	6.900	7.000	6.541	1,072,700
2026-02-19	6.950	6.950	6.900	6.950	6.494	561,200
2026-02-18	7.000	7.000	6.900	6.950	6.494	1,300,500
2026-02-17	7.000	7.000	6.900	6.950	6.494	787,211
2026-02-16	6.850	7.000	6.850	6.950	6.494	1,280,801
2026-02-13	6.800	6.850	6.800	6.800	6.354	360,306
2026-02-12	6.850	6.850	6.750	6.750	6.307	867,500
2026-02-11	6.800	6.800	6.650	6.750	6.307	1,085,511
2026-02-10	6.750	6.800	6.750	6.750	6.307	367,400
2026-02-09	6.700	6.800	6.700	6.750	6.307	256,100
2026-02-06	6.650	6.750	6.650	6.750	6.307	173,900
2026-02-05	6.700	6.750	6.700	6.750	6.307	107,500
2026-02-04	6.650	6.700	6.650	6.700	6.260	209,639
2026-02-03	6.600	6.650	6.600	6.650	6.214	1,024,116
2026-02-02	6.650	6.700	6.500	6.600	6.167	1,215,222
2026-01-30	6.650	6.650	6.550	6.600	6.167	118,220
2026-01-29	6.650	6.700	6.550	6.550	6.120	600,200
2026-01-28	6.700	6.700	6.550	6.650	6.214	628,700
2026-01-27	6.700	6.750	6.700	6.750	6.307	196,100
2026-01-26	6.700	6.700	6.650	6.650	6.214	173,100
2026-01-23	6.700	6.750	6.650	6.700	6.260	552,400
2026-01-22	6.600	6.700	6.600	6.700	6.260	664,600
2026-01-21	6.450	6.650	6.450	6.650	6.214	521,600
2026-01-20	6.400	6.600	6.400	6.500	6.074	651,601

← NewerPage 3 of 4 · 240 trading daysOlder →

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.