Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.380
-0.010 (-0.72%)
May 22, 2026, 4:36 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 10,950,194 |
| May 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 15,783,810 |
| May 20, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 11,783,860 |
| May 19, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 19,898,560 |
| May 18, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 17,208,430 |
| May 15, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 9,239,659 |
| May 14, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 6,622,144 |
| May 13, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 7,171,132 |
| May 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 10,375,070 |
| May 11, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 24,894,760 |
| May 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 6,465,322 |
| May 7, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 14,011,270 |
| May 6, 2026 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 2.90% | 30,752,700 |
| May 5, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 22,536,250 |
| Apr 30, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 11,700,410 |
| Apr 29, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 12,362,150 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 24,476,800 |
| Apr 27, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 21,399,690 |
| Apr 24, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.35 | - | 32,588,480 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.35 | - | 7,649,916 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.35 | -0.70% | 17,487,420 |
| Apr 21, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.36 | 1.42% | 11,310,010 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.34 | - | 16,161,780 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.34 | - | 14,377,260 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.34 | 0.71% | 13,836,900 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.33 | 0.72% | 7,277,496 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.32 | -0.71% | 8,109,775 |
| Apr 8, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.33 | 0.72% | 18,365,960 |
| Apr 7, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.32 | 0.72% | 12,399,650 |
| Apr 3, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.31 | -1.43% | 13,926,750 |
| Apr 2, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.33 | - | 15,400,900 |
| Apr 1, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.33 | 1.45% | 17,989,000 |
| Mar 31, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.31 | 0.73% | 20,456,780 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.30 | 0.74% | 11,599,510 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.29 | 0.74% | 6,294,028 |
| Mar 26, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 5,489,766 |
| Mar 25, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.28 | 1.50% | 16,882,900 |
| Mar 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.26 | -1.48% | 12,152,040 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.28 | -0.74% | 17,401,060 |
| Mar 20, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.29 | 0.74% | 12,062,170 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.28 | -1.46% | 10,172,920 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.30 | - | 12,632,900 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.30 | 0.74% | 9,890,156 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.29 | -2.16% | 8,954,376 |
| Mar 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.32 | - | 7,099,044 |
| Mar 12, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.32 | 2.21% | 12,444,000 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.29 | - | 12,576,320 |
| Mar 10, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.29 | -0.73% | 21,196,320 |
| Mar 9, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.30 | -0.72% | 20,493,390 |
| Mar 6, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.31 | -0.72% | 12,498,200 |