Quality Houses Hotel And Residence Freehold And Leasehold Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6.850 | 6.850 | 6.750 | 6.850 | 5.592 | 81,271 |
| 2024-10-17 | 6.800 | 6.850 | 6.800 | 6.850 | 5.592 | 82,900 |
| 2024-10-16 | 6.800 | 6.850 | 6.750 | 6.850 | 5.592 | 67,600 |
| 2024-10-15 | 6.700 | 6.850 | 6.700 | 6.850 | 5.592 | 53,001 |
| 2024-10-11 | 6.650 | 6.800 | 6.650 | 6.800 | 5.551 | 68,689 |
| 2024-10-10 | 6.650 | 6.700 | 6.650 | 6.700 | 5.470 | 354,880 |
| 2024-10-09 | 6.650 | 6.650 | 6.550 | 6.650 | 5.429 | 114,600 |
| 2024-10-08 | 6.600 | 6.650 | 6.550 | 6.550 | 5.347 | 499,600 |
| 2024-10-07 | 6.750 | 6.750 | 6.650 | 6.650 | 5.429 | 127,900 |
| 2024-10-04 | 6.800 | 6.850 | 6.750 | 6.800 | 5.551 | 191,000 |
| 2024-10-03 | 6.900 | 6.900 | 6.850 | 6.900 | 5.633 | 87,400 |
| 2024-10-02 | 7.000 | 7.000 | 6.900 | 6.950 | 5.674 | 70,300 |
| 2024-10-01 | 7.000 | 7.000 | 6.950 | 7.000 | 5.715 | 62,300 |
| 2024-09-30 | 7.000 | 7.000 | 6.950 | 7.000 | 5.715 | 31,400 |
| 2024-09-27 | 6.950 | 7.000 | 6.950 | 7.000 | 5.715 | 47,601 |
| 2024-09-26 | 7.100 | 7.100 | 6.950 | 7.000 | 5.715 | 70,906 |
| 2024-09-25 | 7.100 | 7.100 | 7.000 | 7.000 | 5.715 | 150,900 |
| 2024-09-24 | 6.850 | 7.050 | 6.850 | 7.000 | 5.715 | 118,905 |
| 2024-09-23 | 6.800 | 6.850 | 6.750 | 6.850 | 5.592 | 440,302 |
| 2024-09-20 | 6.750 | 6.850 | 6.700 | 6.850 | 5.592 | 131,400 |
| 2024-09-19 | 6.800 | 6.800 | 6.650 | 6.800 | 5.551 | 212,100 |
| 2024-09-18 | 6.600 | 6.850 | 6.600 | 6.800 | 5.551 | 260,600 |
| 2024-09-17 | 6.600 | 6.600 | 6.550 | 6.600 | 5.388 | 40,500 |
| 2024-09-16 | 6.650 | 6.650 | 6.550 | 6.600 | 5.388 | 179,200 |
| 2024-09-13 | 6.500 | 6.500 | 6.500 | 6.500 | 5.306 | 528,800 |
| 2024-09-12 | 6.500 | 6.500 | 6.450 | 6.500 | 5.306 | 672,028 |
| 2024-09-11 | 6.500 | 6.500 | 6.450 | 6.500 | 5.306 | 1,153,901 |
| 2024-09-10 | 6.500 | 6.550 | 6.450 | 6.550 | 5.347 | 1,006,900 |
| 2024-09-09 | 6.500 | 6.600 | 6.450 | 6.500 | 5.306 | 986,700 |
| 2024-09-06 | 6.500 | 6.500 | 6.450 | 6.500 | 5.306 | 363,701 |
| 2024-09-05 | 6.450 | 6.700 | 6.450 | 6.550 | 5.347 | 693,900 |
| 2024-09-04 | 6.400 | 6.500 | 6.400 | 6.500 | 5.306 | 76,500 |
| 2024-09-03 | 6.350 | 6.450 | 6.350 | 6.450 | 5.266 | 32,400 |
| 2024-09-02 | 6.300 | 6.400 | 6.300 | 6.400 | 5.225 | 27,000 |
| 2024-08-30 | 6.350 | 6.350 | 6.300 | 6.350 | 5.184 | 42,700 |
| 2024-08-29 | 6.350 | 6.350 | 6.350 | 6.350 | 5.184 | 1,202 |
| 2024-08-28 | 6.250 | 6.350 | 6.250 | 6.350 | 5.184 | 49,502 |
| 2024-08-27 | 6.300 | 6.300 | 6.300 | 6.300 | 5.143 | 3,805 |
| 2024-08-26 | 6.350 | 6.350 | 6.100 | 6.300 | 5.143 | 494,100 |
| 2024-08-23 | 6.400 | 6.400 | 6.300 | 6.400 | 5.225 | 180,400 |
| 2024-08-22 | 6.450 | 6.450 | 6.350 | 6.400 | 5.225 | 170,400 |
| 2024-08-21 | 6.500 | 6.500 | 6.350 | 6.450 | 5.266 | 49,800 |
| 2024-08-20 | 6.300 | 6.700 | 6.300 | 6.450 | 5.266 | 42,400 |
| 2024-08-19 | 6.400 | 6.400 | 6.300 | 6.300 | 5.143 | 149,600 |
| 2024-08-16 | 6.650 | 6.650 | 6.350 | 6.450 | 5.266 | 275,410 |
| 2024-08-15 | 6.750 | 6.750 | 6.600 | 6.600 | 5.388 | 232,700 |
| 2024-08-14 | 6.750 | 6.750 | 6.700 | 6.750 | 5.511 | 56,100 |
| 2024-08-13 | 6.700 | 6.750 | 6.700 | 6.750 | 5.511 | 21,500 |
| 2024-08-09 | 6.750 | 6.750 | 6.600 | 6.750 | 5.511 | 158,000 |
| 2024-08-08 | 6.750 | 6.750 | 6.650 | 6.750 | 5.511 | 22,300 |
| 2024-08-07 | 6.700 | 6.750 | 6.600 | 6.750 | 5.511 | 195,500 |
| 2024-08-06 | 6.600 | 6.700 | 6.600 | 6.700 | 5.470 | 98,100 |
| 2024-08-05 | 6.600 | 6.700 | 6.600 | 6.700 | 5.470 | 150,100 |
| 2024-08-02 | 6.800 | 6.800 | 6.700 | 6.800 | 5.551 | 102,300 |
| 2024-08-01 | 6.700 | 6.800 | 6.650 | 6.800 | 5.551 | 115,100 |
| 2024-07-31 | 6.800 | 6.850 | 6.800 | 6.850 | 5.592 | 9,100 |
| 2024-07-26 | 6.700 | 6.800 | 6.700 | 6.800 | 5.551 | 4,600 |
| 2024-07-25 | 6.700 | 6.800 | 6.650 | 6.800 | 5.551 | 156,531 |
| 2024-07-24 | 6.700 | 6.900 | 6.600 | 6.850 | 5.592 | 254,800 |
| 2024-07-23 | 6.700 | 6.700 | 6.700 | 6.700 | 5.470 | 30,906 |
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.