Qualitech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	7.250	8.000	6.200	6.200	5.851	17,960,000
2022-02-17	5.000	6.200	5.000	6.200	5.851	10,174,600
2022-02-15	4.480	4.900	4.480	4.780	4.511	1,037,900
2022-02-14	4.460	4.520	4.380	4.460	4.209	263,500
2022-02-11	4.400	4.440	4.340	4.380	4.133	160,200
2022-02-10	4.440	4.500	4.320	4.360	4.115	248,000
2022-02-09	4.500	4.520	4.400	4.400	4.152	222,900
2022-02-08	4.520	4.560	4.480	4.520	4.266	105,800
2022-02-07	4.460	4.520	4.440	4.480	4.228	231,900
2022-02-04	4.360	4.500	4.320	4.440	4.190	643,500
2022-02-03	4.300	4.340	4.280	4.300	4.058	135,500
2022-02-02	4.240	4.340	4.220	4.280	4.039	56,100
2022-02-01	4.140	4.360	4.140	4.240	4.001	5,700
2022-01-31	4.180	4.200	4.160	4.200	3.964	42,400
2022-01-28	4.180	4.200	4.180	4.180	3.945	18,300
2022-01-27	4.320	4.320	4.160	4.200	3.964	27,600
2022-01-26	4.140	4.240	4.140	4.180	3.945	38,400
2022-01-25	4.120	4.440	4.080	4.180	3.945	20,300
2022-01-24	4.120	4.180	4.120	4.180	3.945	10,400
2022-01-21	4.120	4.180	4.120	4.180	3.945	70,900
2022-01-20	4.200	4.200	4.180	4.180	3.945	3,300
2022-01-19	4.160	4.200	4.100	4.180	3.945	43,200
2022-01-18	4.160	4.160	4.140	4.140	3.907	16,700
2022-01-17	4.140	4.200	4.140	4.160	3.926	89,900
2022-01-14	4.160	4.160	4.120	4.140	3.907	61,600
2022-01-13	4.180	4.180	4.160	4.180	3.945	29,200
2022-01-12	4.140	4.200	4.140	4.180	3.945	53,400
2022-01-11	4.100	4.260	4.100	4.140	3.907	51,200
2022-01-10	4.120	4.140	4.080	4.080	3.850	56,500
2022-01-07	4.120	4.120	4.100	4.120	3.888	65,000
2022-01-06	4.120	4.140	4.100	4.100	3.869	23,800
2022-01-05	4.140	4.140	4.100	4.120	3.888	29,000
2022-01-04	4.120	4.140	4.080	4.140	3.907	60,800
2021-12-30	4.100	4.120	4.080	4.120	3.888	24,700
2021-12-29	4.100	4.120	4.080	4.080	3.850	13,700
2021-12-28	4.100	4.140	4.100	4.100	3.869	85,600
2021-12-27	4.100	4.100	4.080	4.100	3.869	6,200
2021-12-24	4.080	4.100	4.060	4.100	3.869	11,300
2021-12-23	4.080	4.100	4.060	4.100	3.869	19,000
2021-12-22	4.120	4.120	4.040	4.040	3.813	194,400
2021-12-21	4.100	4.120	4.080	4.100	3.869	12,100
2021-12-20	4.100	4.100	4.080	4.080	3.850	28,600
2021-12-17	4.100	4.100	4.080	4.100	3.869	16,900
2021-12-16	4.080	4.080	4.060	4.080	3.850	13,600
2021-12-15	4.080	4.080	4.060	4.060	3.831	80,900
2021-12-14	4.040	4.080	4.040	4.060	3.831	79,000
2021-12-13	4.080	4.120	4.040	4.040	3.813	63,500
2021-12-09	4.100	4.100	4.020	4.060	3.831	204,200
2021-12-08	4.080	4.080	4.020	4.080	3.850	8,200
2021-12-07	4.100	4.100	4.020	4.060	3.831	160,000
2021-12-03	4.060	4.160	4.040	4.040	3.813	16,200
2021-12-02	4.040	4.080	4.040	4.040	3.813	18,000
2021-12-01	4.000	4.040	3.980	4.040	3.813	148,200
2021-11-30	4.020	4.140	4.020	4.080	3.850	39,700
2021-11-29	4.060	4.080	4.000	4.060	3.831	123,000
2021-11-26	4.080	4.100	4.080	4.080	3.850	54,700
2021-11-25	4.060	4.100	4.060	4.100	3.869	31,200
2021-11-24	4.080	4.080	4.060	4.080	3.850	20,600
2021-11-23	4.060	4.120	4.060	4.080	3.850	12,200
2021-11-22	4.100	4.120	4.020	4.060	3.831	281,800

← NewerPage 19 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.