Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.380
-0.020 (-1.43%)
Jul 24, 2026, 10:43 AM ICT
Quality Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 12,317,640 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 17,964,534 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 24,380,031 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 7,549,516 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 12,742,996 |
| Jul 16, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 35,987,090 |
| Jul 15, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 7,062,788 |
| Jul 14, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 12,106,253 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 11,753,224 |
| Jul 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 17,432,795 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 15,307,284 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 15,944,210 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 11,087,440 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 15,608,369 |
| Jul 3, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 26,306,274 |
| Jul 2, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 23,730,304 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 14,210,200 |
| Jun 30, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 34,392,070 |
| Jun 29, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 14,305,230 |
| Jun 26, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 16,488,070 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 6,432,660 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 9,405,581 |
| Jun 23, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 16,701,680 |
| Jun 22, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 11,402,656 |
| Jun 19, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 6,556,681 |
| Jun 18, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 10,660,330 |
| Jun 17, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 21,592,300 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 3,495,239 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 5,667,441 |
| Jun 12, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 8,183,703 |
| Jun 11, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 9,870,013 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 15,722,040 |
| Jun 9, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 34,754,202 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 51,422,623 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | - | 9,723,008 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 24,746,690 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 10,638,620 |
| May 29, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 11,094,810 |
| May 28, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 18,415,410 |
| May 27, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 21,499,940 |
| May 26, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 5,570,562 |
| May 25, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 13,345,130 |
| 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 |