Quality Houses PCL (BKK:QH)
Thailand · Delayed Price · Currency is THB 1.350
+0.010 (0.75%)
Apr 30, 2026, 4:36 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.34% | 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 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.32 | 3.73% | 25,691,480 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.27 | -5.63% | 68,909,630 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.35 | -7.19% | 53,298,550 |
| Feb 27, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.45 | 2.00% | 34,509,120 |
| Feb 26, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.43 | 0.67% | 29,699,700 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.42 | 3.47% | 54,418,750 |
| Feb 24, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.37 | 1.41% | 17,604,160 |
| Feb 23, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.35 | -2.07% | 37,654,280 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.38 | -1.36% | 27,039,300 |
| Feb 19, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.40 | 2.08% | 60,572,730 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.37 | 0.70% | 34,929,150 |
| Feb 17, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.36 | 2.14% | 20,800,320 |
| Feb 16, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.33 | -1.41% | 19,606,740 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.35 | -0.70% | 39,071,220 |