Quality Houses Leasehold Property Fund (BKK:QHBREIT)
Thailand · Delayed Price · Currency is THB 3.600
-0.020 (-0.55%)
At close: Oct 7, 2025
BKK:QHBREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 171,906 |
| Oct 6, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 489,100 |
| Oct 3, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 857,225 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 782,411 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | - | 686,205 |
| Sep 30, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | - | 520,738 |
| Sep 29, 2025 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -2.13% | 791,000 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 138,239 |
| Sep 25, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | 365,000 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 222,505 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 76,961 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.72 | 3.80 | 3.80 | -0.52% | 206,251 |
| Sep 19, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | - | 54,223 |
| Sep 18, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 70,335 |
| Sep 17, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.53% | 137,207 |
| Sep 16, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 210,335 |
| Sep 15, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.19% | 94,030 |
| Sep 12, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 261,305 |
| Sep 11, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 677,332 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 647,005 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 177,259 |
| Sep 8, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 89,805 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 101,901 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | - | 172,148 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 36,711 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 595,529 |
| Sep 1, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 210,304 |
| Aug 29, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 227,000 |
| Aug 28, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | - | 157,093 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.20% | 105,149 |
| Aug 26, 2025 | 3.64 | 3.64 | 3.56 | 3.64 | 3.54 | - | 686,819 |
| Aug 25, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.54 | - | 154,400 |
| Aug 22, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | 0.55% | 27,506 |
| Aug 21, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.52 | -0.55% | 57,022 |
| Aug 20, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.54 | - | 273,111 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.62 | 3.64 | 3.54 | - | 167,007 |
| Aug 18, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | 3.54 | - | 276,434 |
| Aug 15, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.54 | 2.25% | 261,000 |
| Aug 14, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.46 | - | 240,204 |
| Aug 13, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.46 | - | 123,303 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.46 | -1.11% | 209,204 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | 3.50 | - | 427,204 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.50 | 0.56% | 187,718 |
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | 3.48 | 1.13% | 162,374 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.44 | - | 35,479 |
| Aug 1, 2025 | 3.52 | 3.56 | 3.50 | 3.54 | 3.44 | - | 34,243 |
| Jul 31, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.44 | 0.57% | 261,206 |
| Jul 30, 2025 | 3.40 | 3.54 | 3.40 | 3.52 | 3.42 | 2.92% | 315,700 |
| Jul 29, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.33 | - | 59,902 |
| Jul 25, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.33 | - | 88,300 |