Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.420
-0.110 (-7.19%)
Mar 2, 2026, 4:35 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | - | -5.23% | 28,942,317 |
| Feb 27, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 34,509,120 |
| Feb 26, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 29,699,700 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 3.47% | 54,418,750 |
| Feb 24, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 17,604,160 |
| Feb 23, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 37,654,280 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 27,039,300 |
| Feb 19, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 2.08% | 60,572,730 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 34,929,150 |
| Feb 17, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 20,800,320 |
| Feb 16, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 19,606,740 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 39,071,220 |
| Feb 12, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 39,048,090 |
| Feb 11, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 38,399,941 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | 34,583,094 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 2.31% | 40,474,710 |
| Feb 6, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 6,483,105 |
| Feb 5, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 17,758,560 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 11,064,140 |
| Feb 3, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 18,203,180 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 16,117,630 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 5,067,948 |
| Jan 29, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 21,890,740 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 12,674,090 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 9,191,852 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 11,515,820 |
| Jan 23, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 14,255,280 |
| Jan 22, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 15,385,180 |
| Jan 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 14,204,810 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 22,422,970 |
| Jan 19, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 12,810,600 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 9,062,009 |
| Jan 15, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 9,341,689 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 25,336,800 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 23,084,190 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 27,670,830 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 14,174,130 |
| Jan 8, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 10,744,929 |
| Jan 7, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 6,582,546 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 18,899,300 |
| Jan 5, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 41,170,770 |
| Dec 30, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 22,041,590 |
| Dec 29, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 6,174,093 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 7,306,231 |
| Dec 25, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 6,936,799 |
| Dec 24, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 4,720,716 |
| Dec 23, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 26,850,410 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 12,424,110 |
| Dec 19, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 11,847,920 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 15,615,640 |