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
2025-07-22	6.450	6.500	6.400	6.400	5.678	5,806
2025-07-21	6.450	6.500	6.450	6.450	5.722	39,400
2025-07-18	6.500	6.500	6.350	6.450	5.722	6,510
2025-07-17	6.450	6.500	6.400	6.400	5.678	49,800
2025-07-16	6.450	6.500	6.450	6.500	5.767	5,900
2025-07-15	6.450	6.500	6.450	6.500	5.767	20,400
2025-07-14	6.500	6.500	6.450	6.500	5.767	6,400
2025-07-11	6.400	6.500	6.300	6.450	5.722	11,900
2025-07-09	6.500	6.500	6.400	6.400	5.678	5,800
2025-07-08	6.400	6.500	6.350	6.500	5.767	10,400
2025-07-07	6.400	6.500	6.150	6.500	5.767	26,300
2025-07-04	6.500	6.500	6.500	6.500	5.767	500
2025-07-02	6.500	6.500	6.500	6.500	5.767	3,200
2025-07-01	6.450	6.500	6.350	6.500	5.767	22,300
2025-06-30	6.400	6.500	6.300	6.500	5.767	25,400
2025-06-27	6.500	6.500	6.300	6.500	5.767	16,101
2025-06-26	6.450	6.500	6.450	6.500	5.767	1,501
2025-06-25	6.500	6.500	6.450	6.450	5.722	1,000
2025-06-24	6.500	6.500	6.350	6.350	5.634	258,200
2025-06-23	6.400	6.450	6.300	6.350	5.634	127,800
2025-06-20	6.400	6.500	6.400	6.450	5.722	23,100
2025-06-19	6.500	6.500	6.400	6.500	5.767	139,500
2025-06-18	6.550	6.550	6.550	6.550	5.811	5,300
2025-06-17	6.500	6.550	6.500	6.550	5.811	73,600
2025-06-16	6.500	6.550	6.450	6.550	5.811	49,300
2025-06-13	6.550	6.600	6.550	6.600	5.856	32,500
2025-06-12	6.550	6.600	6.550	6.600	5.856	22,900
2025-06-11	6.550	6.600	6.550	6.600	5.856	8,400
2025-06-10	6.650	6.650	6.500	6.600	5.856	8,300
2025-06-09	6.600	6.600	6.500	6.550	5.811	93,300
2025-06-06	6.500	6.600	6.500	6.600	5.856	15,000
2025-06-05	6.550	6.550	6.500	6.550	5.811	1,500
2025-06-04	6.500	6.550	6.500	6.550	5.811	9,000
2025-05-30	6.550	6.600	6.500	6.600	5.856	19,500
2025-05-29	6.600	6.600	6.550	6.600	5.856	62,504
2025-05-28	6.650	6.700	6.600	6.700	5.811	120,700
2025-05-27	6.600	6.650	6.550	6.650	5.768	11,100
2025-05-26	6.600	6.600	6.550	6.600	5.724	31,301
2025-05-23	6.550	6.600	6.550	6.600	5.724	70,610
2025-05-22	6.550	6.600	6.550	6.600	5.724	10,700
2025-05-21	6.600	6.600	6.550	6.600	5.724	22,201
2025-05-20	6.600	6.600	6.550	6.600	5.724	48,213
2025-05-19	6.550	6.600	6.550	6.550	5.681	5,700
2025-05-16	6.550	6.600	6.500	6.600	5.724	91,200
2025-05-15	6.550	6.550	6.450	6.450	5.594	53,000
2025-05-14	6.600	6.600	6.550	6.550	5.681	137,100
2025-05-13	6.600	6.650	6.550	6.600	5.724	141,200
2025-05-09	6.550	6.600	6.550	6.600	5.724	81,300
2025-05-08	6.550	6.550	6.450	6.550	5.681	28,008
2025-05-07	6.500	6.550	6.500	6.500	5.638	75,700
2025-05-06	6.550	6.550	6.500	6.500	5.638	6,500
2025-05-02	6.550	6.600	6.500	6.550	5.681	25,900
2025-04-30	6.600	6.600	6.500	6.600	5.724	3,100
2025-04-29	6.550	6.550	6.500	6.550	5.681	6,200
2025-04-28	6.550	6.600	6.550	6.600	5.724	4,900
2025-04-25	6.600	6.600	6.600	6.600	5.724	5,000
2025-04-24	6.600	6.600	6.550	6.600	5.724	5,400
2025-04-23	6.600	6.600	6.550	6.550	5.681	4,600
2025-04-22	6.600	6.600	6.500	6.500	5.638	56,700
2025-04-21	6.550	6.600	6.500	6.550	5.681	202,700

← NewerPage 6 of 10 · 574 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.