Qualitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	6.650	7.200	6.500	6.800	6.664	968,403
2022-05-23	6.450	6.700	6.350	6.600	6.468	256,501
2022-05-20	6.700	6.850	6.450	6.550	6.419	103,300
2022-05-19	6.800	6.800	6.450	6.700	6.566	66,500
2022-05-18	6.750	6.900	6.600	6.650	6.517	256,100
2022-05-17	6.450	7.050	6.450	6.750	6.615	261,000
2022-05-13	6.250	6.600	6.250	6.450	6.321	128,300
2022-05-12	6.400	6.400	6.200	6.250	6.125	210,800
2022-05-11	6.550	6.600	6.200	6.400	6.272	628,900
2022-05-10	6.500	6.700	6.400	6.650	6.517	317,900
2022-05-09	6.800	6.900	6.350	6.500	6.370	639,100
2022-05-06	6.200	7.400	6.200	6.800	6.664	2,156,100
2022-05-05	7.150	7.200	6.100	6.100	5.978	1,824,200
2022-05-03	7.850	7.900	7.000	7.000	6.860	676,800
2022-04-29	7.800	7.950	7.750	7.850	7.693	482,500
2022-04-28	7.100	8.050	6.800	7.850	7.693	3,206,200
2022-04-27	7.200	7.200	6.950	7.100	6.958	497,100
2022-04-26	7.550	7.600	7.150	7.250	7.105	497,800
2022-04-25	7.750	7.750	7.500	7.550	7.399	442,400
2022-04-22	7.750	7.950	7.500	7.800	7.644	610,400
2022-04-21	7.700	8.000	7.650	7.850	7.693	953,200
2022-04-20	8.100	8.200	7.500	7.500	7.350	2,106,600
2022-04-19	8.300	8.550	8.100	8.100	7.938	1,038,400
2022-04-18	8.450	8.450	8.150	8.300	8.134	476,500
2022-04-12	8.200	8.450	8.100	8.450	8.281	331,600
2022-04-11	8.650	8.650	8.300	8.350	8.183	1,041,600
2022-04-08	8.800	8.800	8.600	8.750	8.575	906,600
2022-04-07	8.650	8.850	8.550	8.700	8.526	1,437,300
2022-04-05	8.200	8.750	8.200	8.650	8.477	1,761,800
2022-04-04	8.150	8.250	8.050	8.200	8.036	936,800
2022-04-01	8.200	8.400	7.900	8.200	8.036	1,811,500
2022-03-31	8.900	8.900	8.350	8.450	8.281	1,792,100
2022-03-30	8.950	8.950	8.650	8.800	8.624	3,062,100
2022-03-29	9.100	9.100	8.900	9.000	8.820	1,089,900
2022-03-28	9.150	9.450	8.850	9.000	8.820	4,771,100
2022-03-25	9.000	9.150	8.750	9.050	8.869	3,221,600
2022-03-24	8.100	9.050	8.050	9.000	8.820	3,510,751
2022-03-23	8.700	8.700	8.200	8.200	8.036	1,629,951
2022-03-22	8.550	8.850	8.500	8.700	8.526	1,414,200
2022-03-21	8.500	8.800	8.350	8.500	8.330	1,781,800
2022-03-18	8.400	8.750	7.900	8.200	8.036	2,337,200
2022-03-17	9.200	9.300	8.250	8.400	8.232	3,827,800
2022-03-16	9.500	9.700	8.850	9.200	9.016	5,174,000
2022-03-15	8.750	10.100	8.450	9.200	9.016	15,042,900
2022-03-14	7.400	8.800	7.400	8.800	8.624	11,034,700
2022-03-11	6.350	7.850	6.350	7.400	7.252	9,262,900
2022-03-10	6.050	7.750	6.000	7.200	7.056	14,953,100
2022-03-09	6.250	6.450	6.050	6.050	5.929	2,354,800
2022-03-08	5.500	6.800	5.400	5.900	5.782	9,924,900
2022-03-07	4.560	5.250	4.540	5.250	5.145	2,383,200
2022-03-04	4.780	4.780	4.540	4.580	4.488	542,300
2022-03-03	4.980	5.400	4.100	4.780	4.684	1,594,300
2022-03-02	5.100	5.100	4.920	4.940	4.841	525,700
2022-03-01	5.150	5.200	4.980	5.050	4.949	687,500
2022-02-28	5.200	5.450	5.050	5.200	5.096	320,900
2022-02-25	5.350	5.500	5.350	5.400	5.096	902,600
2022-02-24	5.100	6.500	5.000	5.250	4.954	2,870,900
2022-02-23	6.650	6.750	6.200	6.200	5.851	1,209,400
2022-02-22	6.950	7.050	6.700	6.850	6.464	1,898,600
2022-02-21	7.050	7.250	6.350	6.700	6.323	4,833,400

← NewerPage 18 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.