Quality Houses Hotel And Residence Freehold And Leasehold Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.750 | 6.850 | 6.750 | 6.850 | 5.751 | 3,502 |
| 2025-01-17 | 6.800 | 6.850 | 6.700 | 6.850 | 5.751 | 22,609 |
| 2025-01-16 | 6.850 | 6.850 | 6.800 | 6.850 | 5.751 | 41,701 |
| 2025-01-15 | 6.800 | 6.850 | 6.800 | 6.850 | 5.751 | 36,800 |
| 2025-01-14 | 6.850 | 6.850 | 6.700 | 6.850 | 5.751 | 100,701 |
| 2025-01-13 | 6.700 | 6.850 | 6.700 | 6.750 | 5.667 | 22,400 |
| 2025-01-10 | 6.800 | 6.800 | 6.650 | 6.750 | 5.667 | 83,300 |
| 2025-01-09 | 6.800 | 6.800 | 6.750 | 6.800 | 5.709 | 42,000 |
| 2025-01-08 | 6.750 | 6.850 | 6.750 | 6.850 | 5.751 | 135,600 |
| 2025-01-07 | 6.800 | 6.850 | 6.750 | 6.850 | 5.751 | 132,001 |
| 2025-01-06 | 6.850 | 6.850 | 6.750 | 6.850 | 5.751 | 8,500 |
| 2025-01-03 | 6.800 | 6.850 | 6.800 | 6.850 | 5.751 | 44,803 |
| 2025-01-02 | 6.750 | 6.850 | 6.750 | 6.850 | 5.751 | 5,400 |
| 2024-12-30 | 6.850 | 6.850 | 6.850 | 6.850 | 5.751 | 502 |
| 2024-12-27 | 6.800 | 6.850 | 6.800 | 6.850 | 5.751 | 41,201 |
| 2024-12-26 | 6.850 | 6.850 | 6.800 | 6.850 | 5.751 | 19,200 |
| 2024-12-24 | 6.850 | 6.850 | 6.850 | 6.850 | 5.751 | 6,000 |
| 2024-12-23 | 6.850 | 6.850 | 6.800 | 6.850 | 5.751 | 26,608 |
| 2024-12-20 | 6.750 | 6.850 | 6.700 | 6.850 | 5.751 | 275,500 |
| 2024-12-19 | 6.750 | 6.800 | 6.750 | 6.800 | 5.709 | 343,300 |
| 2024-12-18 | 6.750 | 6.800 | 6.750 | 6.800 | 5.709 | 263,400 |
| 2024-12-17 | 6.750 | 6.800 | 6.750 | 6.800 | 5.709 | 91,501 |
| 2024-12-16 | 6.800 | 6.850 | 6.750 | 6.850 | 5.751 | 72,709 |
| 2024-12-13 | 6.800 | 6.850 | 6.750 | 6.850 | 5.751 | 27,100 |
| 2024-12-12 | 6.800 | 6.800 | 6.750 | 6.800 | 5.709 | 8,205 |
| 2024-12-11 | 6.800 | 6.800 | 6.700 | 6.800 | 5.709 | 146,501 |
| 2024-12-09 | 6.800 | 6.800 | 6.750 | 6.800 | 5.709 | 71,004 |
| 2024-12-06 | 6.800 | 6.850 | 6.700 | 6.800 | 5.709 | 179,800 |
| 2024-12-04 | 6.700 | 6.800 | 6.700 | 6.700 | 5.625 | 64,200 |
| 2024-12-03 | 6.800 | 6.850 | 6.750 | 6.850 | 5.751 | 17,300 |
| 2024-12-02 | 6.700 | 6.850 | 6.700 | 6.850 | 5.751 | 13,405 |
| 2024-11-29 | 6.800 | 6.850 | 6.700 | 6.850 | 5.751 | 33,100 |
| 2024-11-28 | 6.700 | 6.800 | 6.700 | 6.800 | 5.709 | 90,403 |
| 2024-11-27 | 6.900 | 6.900 | 6.800 | 6.900 | 5.633 | 143,114 |
| 2024-11-26 | 6.900 | 6.900 | 6.850 | 6.900 | 5.633 | 75,409 |
| 2024-11-25 | 6.900 | 6.900 | 6.850 | 6.900 | 5.633 | 167,411 |
| 2024-11-22 | 6.850 | 6.900 | 6.850 | 6.900 | 5.633 | 89,203 |
| 2024-11-21 | 6.800 | 6.900 | 6.800 | 6.900 | 5.633 | 88,200 |
| 2024-11-20 | 6.850 | 6.850 | 6.850 | 6.850 | 5.592 | 20,500 |
| 2024-11-19 | 6.800 | 6.850 | 6.750 | 6.850 | 5.592 | 127,200 |
| 2024-11-18 | 6.700 | 6.800 | 6.700 | 6.800 | 5.551 | 93,400 |
| 2024-11-15 | 6.650 | 6.850 | 6.650 | 6.800 | 5.551 | 138,805 |
| 2024-11-14 | 6.650 | 6.650 | 6.550 | 6.650 | 5.429 | 143,700 |
| 2024-11-13 | 6.700 | 6.750 | 6.700 | 6.700 | 5.470 | 57,000 |
| 2024-11-12 | 6.750 | 6.750 | 6.700 | 6.700 | 5.470 | 34,700 |
| 2024-11-11 | 6.800 | 6.800 | 6.750 | 6.800 | 5.551 | 257,400 |
| 2024-11-08 | 6.750 | 6.800 | 6.750 | 6.800 | 5.551 | 58,407 |
| 2024-11-07 | 6.700 | 6.750 | 6.700 | 6.750 | 5.511 | 49,200 |
| 2024-11-06 | 6.650 | 6.750 | 6.650 | 6.750 | 5.511 | 172,000 |
| 2024-11-05 | 6.650 | 6.700 | 6.650 | 6.700 | 5.470 | 182,300 |
| 2024-11-04 | 6.700 | 6.700 | 6.650 | 6.650 | 5.429 | 122,705 |
| 2024-11-01 | 6.600 | 6.650 | 6.600 | 6.650 | 5.429 | 186,500 |
| 2024-10-31 | 6.600 | 6.650 | 6.600 | 6.650 | 5.429 | 120,600 |
| 2024-10-30 | 6.700 | 6.700 | 6.600 | 6.650 | 5.429 | 121,900 |
| 2024-10-29 | 6.750 | 6.750 | 6.650 | 6.700 | 5.470 | 154,000 |
| 2024-10-28 | 6.750 | 6.750 | 6.700 | 6.750 | 5.511 | 87,500 |
| 2024-10-25 | 6.800 | 6.850 | 6.750 | 6.800 | 5.551 | 192,000 |
| 2024-10-24 | 6.750 | 6.850 | 6.750 | 6.800 | 5.551 | 162,301 |
| 2024-10-22 | 6.800 | 6.850 | 6.750 | 6.750 | 5.511 | 81,506 |
| 2024-10-21 | 6.850 | 6.900 | 6.800 | 6.800 | 5.551 | 192,407 |
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.