Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.410
+0.020 (1.44%)
Aug 22, 2025, 4:39 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 16,485,186 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 14,041,638 |
| Aug 20, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 13,308,284 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 17,805,546 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 19,939,060 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 18,110,920 |
| Aug 14, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 14,224,302 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 28,657,108 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 12,907,220 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | - | 18,062,300 |
| Aug 6, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 17,708,387 |
| Aug 5, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.41% | 11,981,717 |
| Aug 4, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 9,445,202 |
| Aug 1, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 13,357,944 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 12,331,807 |
| Jul 30, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 20,359,127 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 14,250,241 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 8,149,845 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 18,837,065 |
| Jul 23, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 14,081,891 |
| Jul 22, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 12,095,983 |
| Jul 21, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 9,039,735 |
| Jul 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 12,733,548 |
| Jul 17, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 12,378,748 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 12,607,752 |
| Jul 15, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 18,084,235 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 17,326,690 |
| Jul 11, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 7,191,357 |
| Jul 9, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 4,868,353 |
| Jul 8, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 11,977,114 |
| Jul 7, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 15,403,638 |
| Jul 4, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 6,897,261 |
| Jul 3, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 11,744,681 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 16,459,964 |
| Jul 1, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 2.34% | 15,884,718 |
| Jun 30, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 19,858,035 |
| Jun 27, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 16,420,402 |
| Jun 26, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 17,342,670 |
| Jun 25, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 36,489,210 |
| Jun 24, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 5.17% | 31,743,957 |
| Jun 23, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 38,895,098 |
| Jun 20, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 35,179,212 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 26,056,367 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 6,878,737 |
| Jun 17, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 14,886,986 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 18,849,047 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 18,073,273 |
| Jun 12, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 19,101,102 |
| Jun 11, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 29,611,309 |
| Jun 10, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 6,568,985 |