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
2025-10-17	6.150	6.200	6.150	6.150	5.594	64,200
2025-10-16	6.200	6.200	6.150	6.200	5.639	20,100
2025-10-15	6.150	6.200	6.150	6.200	5.639	168,600
2025-10-14	6.200	6.200	6.150	6.200	5.639	172,300
2025-10-10	6.250	6.250	6.150	6.200	5.639	33,000
2025-10-09	6.150	6.250	6.150	6.250	5.685	2,100
2025-10-08	6.150	6.250	6.150	6.200	5.639	17,100
2025-10-07	6.250	6.250	6.200	6.250	5.685	26,400
2025-10-06	6.200	6.250	6.200	6.250	5.685	29,100
2025-10-03	6.250	6.300	6.250	6.300	5.730	195,700
2025-10-02	6.200	6.300	6.200	6.300	5.730	14,506
2025-10-01	6.200	6.250	6.200	6.250	5.685	13,700
2025-09-30	6.250	6.250	6.200	6.250	5.685	41,200
2025-09-29	6.200	6.300	6.200	6.250	5.685	28,600
2025-09-26	6.150	6.200	6.150	6.200	5.639	26,800
2025-09-25	6.150	6.250	6.150	6.250	5.685	63,700
2025-09-24	6.150	6.300	6.150	6.300	5.730	63,801
2025-09-23	6.150	6.200	6.150	6.150	5.594	139,413
2025-09-22	6.200	6.200	6.150	6.200	5.639	266,200
2025-09-19	6.200	6.200	6.150	6.150	5.594	316,300
2025-09-18	6.150	6.200	6.150	6.200	5.639	26,900
2025-09-17	6.200	6.200	6.200	6.200	5.639	56,505
2025-09-16	6.150	6.200	6.100	6.200	5.639	134,123
2025-09-15	6.050	6.150	6.050	6.100	5.548	747,820
2025-09-12	6.050	6.100	6.050	6.100	5.548	99,715
2025-09-11	6.100	6.100	6.000	6.050	5.503	45,800
2025-09-10	6.000	6.100	6.000	6.100	5.548	199,350
2025-09-09	6.050	6.050	6.000	6.050	5.503	28,600
2025-09-08	6.000	6.050	6.000	6.050	5.503	107,903
2025-09-05	6.000	6.000	5.950	6.000	5.457	138,503
2025-09-04	6.000	6.000	5.950	6.000	5.457	121,200
2025-09-03	6.000	6.050	6.000	6.050	5.503	26,411
2025-09-02	6.050	6.050	5.950	6.000	5.457	123,901
2025-09-01	6.100	6.100	6.000	6.050	5.503	171,104
2025-08-29	6.100	6.100	6.000	6.000	5.457	34,300
2025-08-28	6.050	6.100	6.050	6.100	5.548	24,714
2025-08-27	6.100	6.200	6.100	6.100	5.412	77,411
2025-08-26	6.100	6.150	6.100	6.100	5.412	48,309
2025-08-25	6.150	6.150	6.000	6.150	5.456	195,823
2025-08-22	6.150	6.150	6.100	6.150	5.456	149,206
2025-08-21	6.050	6.150	6.000	6.100	5.412	541,043
2025-08-20	6.350	6.450	5.950	6.000	5.323	875,530
2025-08-19	6.400	6.450	6.350	6.350	5.634	63,100
2025-08-18	6.450	6.500	6.350	6.400	5.678	36,813
2025-08-15	6.400	6.450	6.400	6.450	5.722	91,100
2025-08-14	6.400	6.400	6.350	6.400	5.678	19,200
2025-08-13	6.400	6.400	6.350	6.400	5.678	7,410
2025-08-08	6.400	6.400	6.350	6.350	5.634	248,000
2025-08-07	6.400	6.400	6.350	6.350	5.634	326,600
2025-08-06	6.400	6.450	6.350	6.450	5.722	34,900
2025-08-05	6.400	6.400	6.350	6.400	5.678	32,002
2025-08-04	6.400	6.400	6.350	6.400	5.678	12,500
2025-08-01	6.400	6.400	6.350	6.400	5.678	16,100
2025-07-31	6.400	6.400	6.350	6.400	5.678	126,010
2025-07-30	6.400	6.400	6.350	6.350	5.634	3,701
2025-07-29	6.350	6.400	6.350	6.400	5.678	5,500
2025-07-25	6.350	6.400	6.350	6.400	5.678	33,500
2025-07-24	6.400	6.450	6.400	6.400	5.678	20,700
2025-07-23	6.450	6.450	6.300	6.400	5.678	284,400
2025-07-22	6.450	6.500	6.400	6.400	5.678	5,806

← NewerPage 5 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.