Qualitech Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.460	4.460	4.300	4.440	4.351	175,211
2023-08-16	4.360	4.420	4.280	4.340	4.253	313,400
2023-08-15	4.200	4.320	4.200	4.280	4.194	106,650
2023-08-11	4.180	4.340	4.180	4.320	4.234	37,600
2023-08-10	4.380	4.380	4.200	4.220	4.136	91,900
2023-08-09	4.480	4.480	4.240	4.420	4.332	66,201
2023-08-08	4.440	4.480	4.360	4.440	4.351	49,702
2023-08-07	4.300	4.460	4.240	4.420	4.332	328,189
2023-08-04	4.060	4.220	4.000	4.220	4.136	217,504
2023-08-03	3.820	4.620	3.820	4.040	3.959	1,620,620
2023-08-02	3.780	3.820	3.760	3.820	3.744	119,500
2023-07-31	3.780	3.800	3.700	3.760	3.685	196,100
2023-07-27	3.700	3.740	3.640	3.680	3.606	335,200
2023-07-26	3.680	3.700	3.640	3.700	3.626	7,300
2023-07-25	3.800	3.800	3.640	3.640	3.567	92,630
2023-07-24	3.900	3.900	3.700	3.800	3.724	45,200
2023-07-21	3.800	3.800	3.700	3.740	3.665	4,114,802
2023-07-20	3.820	3.880	3.680	3.760	3.685	263,500
2023-07-19	4.100	4.100	3.720	3.820	3.744	260,200
2023-07-18	3.840	3.920	3.780	3.920	3.842	174,100
2023-07-17	3.940	3.940	3.800	3.840	3.763	52,120
2023-07-14	3.960	3.960	3.700	3.860	3.783	231,207
2023-07-13	4.000	4.000	3.800	3.880	3.802	112,900
2023-07-12	4.020	4.120	3.900	4.000	3.920	78,304
2023-07-11	4.220	4.220	3.900	4.180	4.096	143,804
2023-07-10	4.240	4.340	3.860	4.220	4.136	424,140
2023-07-07	4.380	4.400	4.380	4.400	4.312	25,300
2023-07-06	4.400	4.440	4.200	4.400	4.312	81,503
2023-07-05	4.560	4.580	4.380	4.400	4.312	68,900
2023-07-04	4.500	4.580	4.500	4.580	4.488	11,400
2023-07-03	4.500	4.580	4.500	4.580	4.488	2,103
2023-06-30	4.500	4.540	4.500	4.500	4.410	100,400
2023-06-29	4.280	4.480	4.280	4.460	4.371	60,600
2023-06-28	4.540	4.560	4.300	4.300	4.214	113,500
2023-06-27	4.600	4.660	4.280	4.400	4.312	187,616
2023-06-26	4.720	4.840	4.600	4.620	4.528	70,300
2023-06-23	4.900	4.900	4.760	4.840	4.743	5,400
2023-06-22	4.660	5.200	4.520	4.920	4.822	243,900
2023-06-21	4.780	4.820	4.700	4.780	4.684	88,000
2023-06-20	4.820	4.900	4.780	4.780	4.684	53,400
2023-06-19	4.820	4.820	4.800	4.800	4.704	62,300
2023-06-16	4.880	4.880	4.820	4.820	4.724	7,600
2023-06-15	4.880	4.880	4.820	4.820	4.724	10,014
2023-06-14	4.860	4.900	4.860	4.880	4.782	20,302
2023-06-13	4.960	4.960	4.840	4.860	4.763	64,109
2023-06-12	5.000	5.000	4.940	4.960	4.861	11,001
2023-06-09	4.940	5.000	4.940	5.000	4.900	11,000
2023-06-08	4.980	5.000	4.980	5.000	4.900	10,300
2023-06-07	4.980	5.000	4.900	4.980	4.880	23,702
2023-06-06	4.900	4.920	4.900	4.900	4.802	2,000
2023-06-02	4.940	4.980	4.880	4.920	4.822	7,805
2023-06-01	5.000	5.000	4.920	4.980	4.880	5,700
2023-05-31	5.000	5.000	5.000	5.000	4.900	100
2023-05-30	4.880	5.000	4.880	4.980	4.880	38,932
2023-05-29	4.900	4.940	4.880	4.900	4.802	14,105
2023-05-26	4.920	4.960	4.920	4.960	4.861	1,700
2023-05-25	4.860	4.900	4.840	4.880	4.782	16,700
2023-05-24	4.900	4.960	4.900	4.900	4.802	27,321
2023-05-23	4.980	5.000	4.900	5.000	4.900	5,800
2023-05-22	4.840	5.000	4.840	5.000	4.900	31,700

← NewerPage 13 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0310 THB
2022-02-28	0.2000 THB
2021-03-08	0.2500 THB
2020-08-27	0.0500 THB
2020-03-09	0.3000 THB
2019-08-26	0.0500 THB
2019-03-04	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.