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
2026-01-19	6.400	6.450	6.350	6.400	5.980	195,400
2026-01-16	6.450	6.500	6.000	6.350	5.933	632,900
2026-01-15	6.600	6.600	6.450	6.500	6.074	158,202
2026-01-14	6.400	6.600	6.400	6.600	6.167	108,500
2026-01-13	6.550	6.550	6.350	6.550	6.120	188,900
2026-01-12	6.600	6.600	6.550	6.600	6.167	64,300
2026-01-09	6.600	6.600	6.500	6.600	6.167	5,000
2026-01-08	6.500	6.550	6.450	6.550	6.120	63,400
2026-01-07	6.550	6.600	6.500	6.500	6.074	29,000
2026-01-06	6.550	6.550	6.500	6.550	6.120	183,200
2026-01-05	6.450	6.550	6.450	6.550	6.120	27,000
2025-12-30	6.500	6.500	6.450	6.500	6.074	120,400
2025-12-29	6.500	6.500	6.450	6.500	6.074	57,610
2025-12-26	6.400	6.500	6.350	6.500	6.074	58,150
2025-12-25	6.400	6.450	6.400	6.400	5.980	25,302
2025-12-24	6.400	6.450	6.400	6.400	5.980	59,510
2025-12-23	6.350	6.400	6.350	6.400	5.980	53,500
2025-12-22	6.400	6.400	6.300	6.350	5.933	40,112
2025-12-19	6.350	6.350	6.300	6.350	5.933	12,800
2025-12-18	6.300	6.350	6.300	6.350	5.933	11,215
2025-12-17	6.300	6.300	6.250	6.250	5.840	20,600
2025-12-16	6.250	6.300	6.250	6.300	5.887	21,200
2025-12-15	6.300	6.300	6.200	6.300	5.887	13,700
2025-12-12	6.250	6.250	6.200	6.250	5.840	26,700
2025-12-11	6.250	6.250	6.200	6.250	5.840	42,205
2025-12-09	6.250	6.250	6.250	6.250	5.840	20,600
2025-12-08	6.200	6.250	6.200	6.250	5.840	41,100
2025-12-04	6.250	6.250	6.200	6.200	5.793	12,410
2025-12-03	6.200	6.250	6.200	6.250	5.840	77,500
2025-12-02	6.300	6.400	6.300	6.400	5.821	74,402
2025-12-01	6.350	6.350	6.300	6.350	5.776	84,906
2025-11-28	6.400	6.400	6.300	6.350	5.776	104,200
2025-11-27	6.300	6.350	6.300	6.300	5.730	128,416
2025-11-26	6.350	6.350	6.300	6.350	5.776	120,900
2025-11-25	6.350	6.350	6.300	6.300	5.730	57,004
2025-11-24	6.450	6.450	6.350	6.350	5.776	80,100
2025-11-21	6.300	6.400	6.300	6.400	5.821	164,200
2025-11-20	6.300	6.300	6.300	6.300	5.730	500
2025-11-19	6.350	6.350	6.200	6.250	5.685	131,400
2025-11-18	6.300	6.350	6.250	6.300	5.730	119,811
2025-11-17	6.250	6.300	6.250	6.300	5.730	64,100
2025-11-14	6.200	6.250	6.200	6.250	5.685	184,200
2025-11-13	6.200	6.250	6.200	6.200	5.639	78,400
2025-11-12	6.200	6.250	6.200	6.200	5.639	35,400
2025-11-11	6.200	6.250	6.200	6.250	5.685	15,400
2025-11-10	6.150	6.200	6.150	6.200	5.639	60,200
2025-11-07	6.200	6.250	6.200	6.200	5.639	32,633
2025-11-06	6.150	6.200	6.150	6.200	5.639	12,300
2025-11-05	6.200	6.200	6.150	6.200	5.639	57,100
2025-11-04	6.200	6.250	6.150	6.200	5.639	49,700
2025-11-03	6.150	6.300	6.150	6.250	5.685	126,700
2025-10-31	6.150	6.250	6.150	6.200	5.639	8,400
2025-10-30	6.200	6.200	6.200	6.200	5.639	70,600
2025-10-29	6.200	6.200	6.150	6.150	5.594	3,413
2025-10-28	6.200	6.200	6.150	6.150	5.594	14,000
2025-10-27	6.200	6.200	6.200	6.200	5.639	600
2025-10-24	6.150	6.200	6.150	6.200	5.639	46,800
2025-10-22	6.150	6.200	6.150	6.200	5.639	23,500
2025-10-21	6.150	6.200	6.150	6.150	5.594	19,100
2025-10-20	6.150	6.200	6.150	6.200	5.639	108,901

← NewerPage 4 of 10 · 573 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.