Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 6.75
0.00 (0.00%)
At close: Feb 10, 2026
BKK:QHHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 367,400 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | 256,100 |
| Feb 6, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 173,900 |
| Feb 5, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 107,500 |
| Feb 4, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 209,639 |
| Feb 3, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,024,116 |
| Feb 2, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | - | 1,215,222 |
| Jan 30, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 118,220 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 600,200 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -1.48% | 628,700 |
| Jan 27, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | 196,100 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 173,100 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | - | 552,400 |
| Jan 22, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 664,600 |
| Jan 21, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 521,600 |
| Jan 20, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 651,601 |
| Jan 19, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 195,400 |
| Jan 16, 2026 | 6.45 | 6.50 | 6.00 | 6.35 | 6.35 | -2.31% | 632,900 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 158,202 |
| Jan 14, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 108,500 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.35 | 6.55 | 6.55 | -0.76% | 188,900 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 64,300 |
| Jan 9, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 5,000 |
| Jan 8, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 63,400 |
| Jan 7, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 29,000 |
| Jan 6, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 183,200 |
| Jan 5, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 27,000 |
| Dec 30, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 120,400 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 57,610 |
| Dec 26, 2025 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 1.56% | 58,150 |
| Dec 25, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 25,302 |
| Dec 24, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 59,510 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 53,500 |
| Dec 22, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | - | 40,112 |
| Dec 19, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 12,800 |
| Dec 18, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | 11,215 |
| Dec 17, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 20,600 |
| Dec 16, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 21,200 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 13,700 |
| Dec 12, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 26,700 |
| Dec 11, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 42,205 |
| Dec 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 20,600 |
| Dec 8, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 41,100 |
| Dec 4, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 12,410 |
| Dec 3, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 77,500 |
| Dec 2, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.23 | 0.79% | 74,402 |
| Dec 1, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.18 | - | 84,906 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.18 | 0.79% | 104,200 |
| Nov 27, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.13 | -0.79% | 128,416 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.18 | 0.79% | 120,900 |