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
2025-04-18	6.650	6.650	6.500	6.550	5.681	19,900
2025-04-17	6.650	6.650	6.550	6.550	5.681	5,800
2025-04-16	6.600	6.600	6.450	6.600	5.724	4,500
2025-04-11	6.500	6.650	6.500	6.650	5.768	6,000
2025-04-10	6.500	6.550	6.500	6.550	5.681	18,700
2025-04-09	6.500	6.500	6.200	6.450	5.594	15,602
2025-04-08	6.600	6.600	6.350	6.400	5.551	469,805
2025-04-04	6.650	6.650	6.550	6.650	5.768	217,600
2025-04-03	6.650	6.750	6.650	6.750	5.855	25,602
2025-04-02	6.750	6.750	6.650	6.650	5.768	39,002
2025-04-01	6.700	6.750	6.600	6.750	5.855	174,400
2025-03-31	6.600	6.650	6.600	6.650	5.768	122,400
2025-03-28	6.700	6.750	6.650	6.650	5.768	148,600
2025-03-27	6.700	6.750	6.700	6.750	5.855	71,500
2025-03-26	6.700	6.750	6.650	6.700	5.811	130,500
2025-03-25	6.650	6.700	6.600	6.700	5.811	429,600
2025-03-24	6.650	6.700	6.650	6.700	5.811	43,500
2025-03-21	6.700	6.700	6.650	6.700	5.811	123,800
2025-03-20	6.750	6.750	6.650	6.700	5.811	210,500
2025-03-19	6.750	6.750	6.700	6.700	5.811	8,400
2025-03-18	6.650	6.700	6.650	6.650	5.768	275,601
2025-03-17	6.750	6.750	6.600	6.650	5.768	881,200
2025-03-14	6.700	6.750	6.600	6.750	5.855	401,307
2025-03-13	6.750	6.800	6.650	6.750	5.855	344,500
2025-03-12	6.800	6.950	6.800	6.850	5.751	242,700
2025-03-11	6.900	6.900	6.750	6.850	5.751	40,300
2025-03-10	6.900	6.900	6.850	6.900	5.792	206,600
2025-03-07	6.850	6.900	6.850	6.900	5.792	371,404
2025-03-06	6.800	6.850	6.750	6.850	5.751	233,203
2025-03-05	6.850	6.900	6.850	6.900	5.792	182,900
2025-03-04	6.850	6.900	6.800	6.850	5.751	104,000
2025-03-03	6.800	6.900	6.800	6.900	5.792	394,200
2025-02-28	6.750	6.800	6.700	6.800	5.709	68,620
2025-02-27	6.800	6.800	6.750	6.800	5.709	51,200
2025-02-26	6.700	6.850	6.650	6.850	5.751	231,400
2025-02-25	6.750	6.750	6.700	6.750	5.667	256,306
2025-02-24	6.750	6.850	6.700	6.850	5.751	252,304
2025-02-21	6.800	6.850	6.800	6.850	5.751	151,303
2025-02-20	6.800	6.800	6.750	6.800	5.709	56,904
2025-02-19	6.800	6.850	6.750	6.850	5.751	144,600
2025-02-18	6.850	6.850	6.850	6.850	5.751	21,400
2025-02-17	6.750	6.850	6.700	6.850	5.751	40,600
2025-02-14	6.750	6.800	6.750	6.800	5.709	2,400
2025-02-13	6.700	6.800	6.700	6.800	5.709	219,400
2025-02-11	6.750	6.750	6.700	6.700	5.625	52,500
2025-02-10	6.700	6.750	6.650	6.750	5.667	170,700
2025-02-07	6.750	6.750	6.700	6.750	5.667	30,800
2025-02-06	6.700	6.800	6.700	6.750	5.667	207,904
2025-02-05	6.750	6.750	6.700	6.750	5.667	68,900
2025-02-04	6.750	6.800	6.700	6.800	5.709	72,200
2025-02-03	6.700	6.850	6.700	6.800	5.709	84,104
2025-01-31	6.850	6.850	6.750	6.850	5.751	29,000
2025-01-30	6.900	6.900	6.800	6.900	5.792	21,404
2025-01-29	6.850	6.900	6.850	6.900	5.792	61,204
2025-01-28	6.850	6.850	6.850	6.850	5.751	10,000
2025-01-27	6.750	6.850	6.750	6.850	5.751	224,102
2025-01-24	6.800	6.800	6.750	6.800	5.709	76,000
2025-01-23	6.750	6.850	6.750	6.850	5.751	38,900
2025-01-22	6.750	6.850	6.750	6.850	5.751	4,000
2025-01-21	6.800	6.850	6.750	6.850	5.751	503

← NewerPage 7 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.