Qualitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.300	6.400	6.200	6.200	6.076	1,053,100
2022-11-17	6.200	6.300	6.200	6.300	6.174	113,825
2022-11-16	6.100	6.150	6.050	6.150	6.027	94,800
2022-11-15	5.950	6.100	5.950	6.050	5.929	209,300
2022-11-14	6.000	6.150	5.900	5.950	5.831	141,432
2022-11-11	6.050	6.150	5.850	6.000	5.880	2,181,901
2022-11-10	5.850	6.250	5.850	6.000	5.880	541,400
2022-11-09	6.300	6.300	6.100	6.200	6.076	149,900
2022-11-08	6.400	6.400	6.300	6.300	6.174	36,300
2022-11-07	6.350	6.400	6.250	6.400	6.272	38,400
2022-11-04	6.300	6.400	6.250	6.400	6.272	62,301
2022-11-03	6.300	6.350	6.250	6.300	6.174	24,200
2022-11-02	6.300	6.400	6.300	6.350	6.223	29,300
2022-11-01	6.300	6.300	6.250	6.250	6.125	1,043,800
2022-10-31	6.300	6.350	6.250	6.350	6.223	74,300
2022-10-28	6.300	6.450	6.250	6.400	6.272	174,110
2022-10-27	6.350	6.350	6.050	6.300	6.174	344,400
2022-10-26	6.300	6.400	6.300	6.400	6.272	102,300
2022-10-25	6.450	6.550	6.250	6.250	6.125	380,111
2022-10-21	6.550	6.600	6.500	6.500	6.370	81,300
2022-10-20	6.600	6.600	6.400	6.550	6.419	234,400
2022-10-19	6.550	6.700	6.500	6.600	6.468	175,500
2022-10-18	6.500	6.550	6.400	6.550	6.419	55,500
2022-10-17	6.350	6.500	6.350	6.450	6.321	51,900
2022-10-12	6.650	6.700	6.300	6.400	6.272	325,400
2022-10-11	6.800	6.800	6.650	6.650	6.517	411,800
2022-10-10	6.600	6.800	6.500	6.750	6.615	417,400
2022-10-07	6.700	6.750	6.500	6.600	6.468	437,310
2022-10-06	6.550	6.900	6.550	6.700	6.566	1,521,301
2022-10-05	6.600	6.700	6.500	6.500	6.370	1,495,400
2022-10-04	6.950	6.950	6.400	6.600	6.468	1,471,629
2022-10-03	6.400	7.400	6.400	6.650	6.517	4,138,536
2022-09-30	6.250	6.350	6.150	6.350	6.223	1,291,401
2022-09-29	6.150	6.300	6.100	6.250	6.125	233,700
2022-09-28	6.100	6.250	5.950	6.250	6.125	158,100
2022-09-27	6.300	6.550	5.950	6.100	5.978	378,700
2022-09-26	6.500	6.500	6.250	6.300	6.174	295,500
2022-09-23	6.800	6.800	6.450	6.450	6.321	508,400
2022-09-22	6.850	7.000	6.550	6.600	6.468	1,927,601
2022-09-21	6.100	6.600	6.100	6.550	6.419	1,514,110
2022-09-20	6.050	6.150	6.000	6.100	5.978	148,600
2022-09-19	6.150	6.150	6.000	6.000	5.880	123,700
2022-09-16	6.150	6.200	6.100	6.150	6.027	60,312
2022-09-15	6.100	6.150	6.050	6.150	6.027	1,177,500
2022-09-14	6.100	6.100	6.000	6.050	5.929	185,800
2022-09-13	6.050	6.250	6.000	6.100	5.978	350,000
2022-09-12	6.100	6.100	6.000	6.050	5.929	92,830
2022-09-09	6.050	6.100	5.950	6.100	5.978	182,400
2022-09-08	6.050	6.100	6.000	6.050	5.929	127,900
2022-09-07	6.150	6.150	5.950	6.050	5.929	39,000
2022-09-06	6.000	6.000	5.950	6.000	5.880	192,704
2022-09-05	5.950	5.950	5.800	5.900	5.782	76,800
2022-09-02	5.900	6.000	5.900	6.000	5.880	59,400
2022-09-01	5.900	5.950	5.800	5.850	5.733	180,000
2022-08-31	6.050	6.050	5.900	5.950	5.831	246,429
2022-08-30	6.100	6.150	6.000	6.050	5.929	125,800
2022-08-29	6.050	6.200	6.050	6.100	5.978	79,103
2022-08-26	6.150	6.150	6.050	6.150	6.027	80,300
2022-08-25	6.000	6.200	5.950	6.200	6.076	418,804
2022-08-24	6.100	6.100	5.800	6.000	5.880	1,042,600

← NewerPage 16 of 20 · 1,161 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.