Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.390
-0.010 (-0.71%)
Sep 2, 2026, 4:37 PM ICT
Quality Houses PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | - | -0.71% | 106,800 |
| 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 |
| Aug 19, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.42 | -0.69% | 7,871,470 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.43 | - | 17,191,164 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.43 | -1.36% | 11,865,966 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.45 | 0.68% | 14,895,132 |
| Aug 13, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.44 | -0.68% | 11,948,725 |
| Aug 11, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.45 | 1.38% | 22,817,258 |
| Aug 10, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | 1.40% | 28,546,439 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.41 | -1.38% | 26,019,974 |
| Aug 6, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.43 | 0.69% | 17,858,961 |
| Aug 5, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -0.69% | 11,801,329 |
| Aug 4, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | -0.68% | 20,196,689 |
| Aug 3, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.44 | 0.69% | 22,233,801 |
| Jul 31, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.43 | 2.11% | 31,210,146 |
| Jul 30, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.40 | 2.16% | 16,835,119 |
| Jul 27, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 16,411,694 |
| Jul 24, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | -1.43% | 19,953,763 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | -0.71% | 12,317,649 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.39 | -1.40% | 17,964,534 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.41 | 1.42% | 24,380,031 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 7,549,516 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | - | 12,742,996 |
| Jul 16, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.39 | 2.17% | 35,987,096 |
| Jul 15, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 7,062,788 |
| Jul 14, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 12,106,253 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 11,753,224 |
| Jul 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 17,432,795 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 15,307,284 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 15,944,213 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 11,087,449 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.35 | -0.72% | 15,608,369 |
| Jul 3, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.36 | - | 26,306,274 |
| Jul 2, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.36 | 2.22% | 23,730,304 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -0.74% | 14,210,206 |
| Jun 30, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.34 | -1.45% | 34,392,070 |
| Jun 29, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.36 | 0.73% | 14,305,234 |
| Jun 26, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.35 | 1.48% | 16,488,078 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 6,432,660 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | 0.74% | 9,405,581 |
| Jun 23, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 16,701,680 |
| Jun 22, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | - | 11,402,656 |