Quality Houses Leasehold Property Fund (BKK:QHBREIT)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
Last updated: Aug 1, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | - | 1.13% | 162,374 |
| 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 |
| Jun 30, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | - | 849,600 |
| Jun 27, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | - | - | 144,500 |
| Jun 26, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | - | 0.60% | 775,100 |
| Jun 25, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | - | -0.60% | 948,100 |
| Jun 24, 2025 | 3.36 | 3.36 | 3.32 | 3.36 | - | 0.60% | 2,394,400 |
| Jun 23, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | - | 1,135,800 |
| Jun 20, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | - | - | 119,000 |
| Jun 19, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | - | -0.60% | 725,300 |
| Jun 18, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | - | 0.60% | 534,800 |
| Jun 17, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | - | 1,388,200 |
| Jun 16, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | - | 0.60% | 2,072,300 |
| Jun 13, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | - | -0.60% | 224,000 |
| Jun 12, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | - | - | 769,500 |
| Jun 11, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | 0.60% | 688,500 |
| Jun 10, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | - | -0.60% | 94,200 |
| Jun 9, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | - | 590,800 |
| Jun 6, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | - | - | 556,100 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | - | - | 105,400 |
| Jun 4, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | - | -2.91% | 388,300 |
| May 30, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | - | - | 246,500 |
| May 29, 2025 | 3.44 | 3.44 | 3.42 | 3.44 | - | - | 138,300 |
| May 28, 2025 | 3.44 | 3.44 | 3.42 | 3.44 | - | -0.58% | 140,300 |
| May 27, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | - | - | 181,700 |
| May 26, 2025 | 3.46 | 3.46 | 3.42 | 3.46 | - | - | 250,100 |
| May 23, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | - | - | 266,000 |
| May 22, 2025 | 3.48 | 3.50 | 3.44 | 3.46 | - | -1.14% | 484,800 |