Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.380
0.00 (0.00%)
Jul 3, 2026, 4:38 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |