Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.280
+0.010 (0.79%)
Oct 30, 2025, 10:45 AM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 8,582,230 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 17,243,425 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 18,333,305 |
| Oct 24, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 18,250,066 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,327,229 |
| Oct 21, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 27,731,831 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 20,370,571 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 65,284,924 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 41,180,315 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 90,305,813 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 7,547,416 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,927,879 |
| Oct 9, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 15,067,702 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 16,867,573 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 12,386,127 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,060,680 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,889,428 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 12,643,210 |
| Oct 1, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,528,404 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 8,430,860 |
| Sep 29, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 8,696,361 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 14,120,600 |
| Sep 25, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 14,223,635 |
| Sep 24, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 15,557,266 |
| Sep 23, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 10,275,077 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 14,056,893 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 41,138,975 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 11,475,878 |
| Sep 17, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 26,401,870 |
| Sep 16, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 46,996,663 |
| Sep 15, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 15,279,883 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 9,137,807 |
| Sep 11, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 14,206,762 |
| Sep 10, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 15,697,896 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 13,513,581 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 16,671,181 |
| Sep 5, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 9,908,112 |
| Sep 4, 2025 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 26,283,541 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 7,339,933 |
| Sep 2, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 8,185,207 |
| Sep 1, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 19,277,778 |
| Aug 29, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 5,119,256 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | - | 12,307,815 |
| Aug 27, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.37 | 0.72% | 14,961,150 |
| Aug 26, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -2.13% | 17,438,430 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 5,544,950 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.39 | 1.44% | 16,485,186 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.37 | -0.71% | 14,041,638 |
| Aug 20, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.38 | 2.19% | 13,308,284 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 17,805,546 |