Quality Houses Leasehold Property Fund (BKK:QHBREIT)
Thailand · Delayed Price · Currency is THB 3.660
+0.040 (1.10%)
At close: Sep 12, 2025
BKK:QHBREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | - | 1.10% | 261,305 |
| Sep 11, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | - | - | 677,300 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | - | -1.09% | 647,000 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | - | 1.10% | 177,200 |
| Sep 8, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | - | 1.12% | 89,800 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | - | - | 101,900 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | - | - | 172,100 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | - | -0.56% | 36,700 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | - | 0.56% | 595,500 |
| Sep 1, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | - | 210,300 |
| Aug 29, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 0.56% | 227,000 |
| Aug 28, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | - | - | 156,900 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | -2.20% | 105,100 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.56 | 3.64 | - | - | 686,800 |
| Aug 25, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | - | - | 154,300 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | - | 0.55% | 27,500 |
| Aug 21, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | - | -0.55% | 57,000 |
| Aug 20, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | - | - | 273,100 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | - | - | 167,000 |
| Aug 18, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | - | - | 276,400 |
| Aug 15, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | - | 2.25% | 261,000 |
| Aug 14, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | - | - | 240,200 |
| Aug 13, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | - | - | 123,300 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | -1.11% | 209,200 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | - | - | 427,200 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | - | 0.56% | 187,700 |
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | - | 1.13% | 162,300 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | - | - | 35,400 |
| Aug 1, 2025 | 3.52 | 3.56 | 3.50 | 3.54 | - | - | 34,200 |
| Jul 31, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | - | 0.57% | 261,200 |
| Jul 30, 2025 | 3.40 | 3.54 | 3.40 | 3.52 | - | 2.92% | 315,700 |
| Jul 29, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | - | - | 59,800 |
| Jul 25, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | - | - | 88,300 |
| Jul 24, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | - | - | 56,900 |
| Jul 23, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | - | 0.59% | 323,300 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | - | -0.58% | 65,300 |
| Jul 21, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | - | 0.59% | 513,200 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | - | 0.59% | 82,600 |
| Jul 17, 2025 | 3.40 | 3.42 | 3.36 | 3.38 | - | -0.59% | 571,300 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.34 | 3.40 | - | -1.73% | 215,700 |
| Jul 15, 2025 | 3.42 | 3.52 | 3.40 | 3.46 | - | 1.76% | 200,700 |
| Jul 14, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | - | 1.80% | 467,300 |
| Jul 11, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | - | 66,100 |
| Jul 9, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | - | - | 124,100 |
| Jul 8, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | - | - | 198,200 |
| Jul 7, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | - | -2.91% | 295,900 |
| Jul 4, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | - | 1.18% | 1,287,500 |
| Jul 3, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | - | 0.59% | 152,900 |
| Jul 2, 2025 | 3.36 | 3.38 | 3.34 | 3.38 | - | 1.20% | 123,600 |
| Jul 1, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | - | -0.60% | 989,500 |