Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.370
+0.020 (1.48%)
Nov 2, 2026, 4:39 PM ICT
Quality Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 14,601,058 |
| Oct 30, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 16,521,829 |
| Oct 29, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 6,197,762 |
| Oct 28, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 18,027,576 |
| Oct 27, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 33,769,343 |
| Oct 26, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 44,670,491 |
| Oct 22, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 9,578,364 |
| Oct 21, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 9,272,810 |
| Oct 20, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 12,480,060 |
| Oct 19, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 8,570,981 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 4,542,996 |
| Oct 14, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 18,384,760 |
| Oct 12, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,738,302 |
| Oct 9, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 2,411,431 |
| Oct 8, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 6,293,296 |
| Oct 7, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 9,613,391 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 8,034,545 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,983,135 |
| Oct 2, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 7,995,362 |
| Oct 1, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 18,131,253 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 11,670,143 |
| Sep 29, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 10,579,768 |
| Sep 28, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 3,328,701 |
| Sep 25, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 8,556,536 |
| Sep 24, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 11,103,892 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 4,190,479 |
| Sep 22, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 9,033,006 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 13,470,711 |
| Sep 18, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 37,128,480 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 7,601,368 |
| Sep 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 5,127,247 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 3,153,266 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 3,924,874 |
| Sep 11, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 5,735,422 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 7,594,653 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 7,322,438 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 17,276,310 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 5,518,861 |
| Sep 4, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 13,074,139 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 3,289,840 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 14,169,660 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 14,616,322 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 12,665,650 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 15,571,478 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 1,515,907 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 7,737,512 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | -0.69% | 7,903,239 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.42 | -0.69% | 12,177,303 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.43 | - | 7,280,688 |
| Aug 20, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | 0.69% | 9,980,967 |