Qualitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	6.250	6.350	6.000	6.150	6.027	732,601
2022-08-22	6.350	6.400	6.250	6.250	6.125	290,600
2022-08-19	6.500	6.550	6.300	6.300	6.174	597,801
2022-08-18	6.200	6.650	6.200	6.350	6.223	1,270,500
2022-08-17	6.100	6.600	6.050	6.250	6.125	534,100
2022-08-16	6.200	6.250	6.000	6.100	5.978	344,504
2022-08-15	6.250	6.300	6.150	6.150	6.027	245,819
2022-08-11	6.000	6.100	6.000	6.100	5.978	65,900
2022-08-10	6.200	6.200	6.000	6.000	5.880	119,101
2022-08-09	6.100	6.200	6.000	6.050	5.929	178,900
2022-08-08	6.100	6.100	6.000	6.050	5.929	158,500
2022-08-05	6.100	6.600	6.000	6.050	5.929	873,131
2022-08-04	6.000	6.200	6.000	6.000	5.880	259,900
2022-08-03	6.200	6.300	6.000	6.000	5.880	422,602
2022-08-02	6.150	6.400	6.000	6.000	5.880	387,700
2022-08-01	6.450	6.550	6.150	6.200	6.076	735,717
2022-07-27	5.600	6.950	5.550	6.200	6.076	6,610,170
2022-07-26	5.500	5.650	5.500	5.550	5.439	280,000
2022-07-25	5.700	5.700	5.450	5.600	5.488	400,000
2022-07-22	5.800	5.800	5.700	5.750	5.635	95,300
2022-07-21	5.600	5.900	5.300	5.800	5.684	123,000
2022-07-20	5.600	5.750	5.600	5.600	5.488	88,200
2022-07-19	5.750	5.800	5.550	5.600	5.488	233,114
2022-07-18	5.900	5.950	5.700	5.750	5.635	169,001
2022-07-15	6.150	6.150	5.750	5.950	5.831	362,200
2022-07-14	6.350	6.450	6.200	6.250	6.125	202,404
2022-07-12	6.600	6.650	6.400	6.400	6.272	185,500
2022-07-11	6.500	6.800	6.500	6.700	6.566	133,600
2022-07-08	6.750	6.800	6.500	6.500	6.370	2,149,800
2022-07-07	6.900	6.900	6.600	6.600	6.468	2,234,351
2022-07-06	6.550	6.700	6.500	6.650	6.517	170,800
2022-07-05	6.750	6.950	6.650	6.750	6.615	903,000
2022-07-04	6.700	7.000	6.700	6.750	6.615	195,601
2022-07-01	7.000	7.050	6.600	6.800	6.664	415,200
2022-06-30	7.000	7.100	6.900	6.950	6.811	259,400
2022-06-29	7.000	7.100	6.900	7.050	6.909	455,300
2022-06-28	6.850	7.300	6.850	7.000	6.860	1,201,907
2022-06-27	6.900	6.950	6.600	6.800	6.664	904,800
2022-06-24	7.050	7.050	6.750	6.900	6.762	401,500
2022-06-23	6.850	7.100	6.800	6.950	6.811	1,055,301
2022-06-22	7.200	7.350	6.750	6.800	6.664	997,600
2022-06-21	8.000	8.100	7.300	7.350	7.203	3,539,534
2022-06-20	7.750	8.100	7.750	7.950	7.791	3,671,900
2022-06-17	7.150	8.400	7.100	7.900	7.742	9,960,029
2022-06-16	7.300	7.800	7.100	7.150	7.007	878,204
2022-06-15	7.250	7.350	7.150	7.150	7.007	3,080,902
2022-06-14	7.200	7.400	7.000	7.250	7.105	298,500
2022-06-13	7.400	7.500	7.150	7.300	7.154	461,901
2022-06-10	7.650	7.800	7.500	7.700	7.546	249,900
2022-06-09	7.900	7.900	7.600	7.700	7.546	421,500
2022-06-08	8.050	8.050	7.650	7.800	7.644	654,003
2022-06-07	7.500	8.300	7.500	7.900	7.742	2,644,991
2022-06-06	7.850	7.850	7.500	7.600	7.448	1,105,013
2022-06-02	7.050	7.900	7.050	7.650	7.497	4,788,693
2022-06-01	7.000	7.150	6.850	7.000	6.860	534,800
2022-05-31	7.100	7.150	6.900	6.950	6.811	164,200
2022-05-30	6.850	7.350	6.850	7.050	6.909	1,101,000
2022-05-27	6.600	6.800	6.600	6.750	6.615	3,100,600
2022-05-26	6.650	6.750	6.550	6.600	6.468	112,701
2022-05-25	6.750	6.900	6.650	6.650	6.517	117,302

← NewerPage 17 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.