Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 6.95
0.00 (0.00%)
At close: Mar 27, 2026
BKK:QHHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 595,654 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 580,730 |
| Mar 25, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 628,145 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 243,925 |
| Mar 23, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -2.80% | 1,268,200 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 74,846 |
| Mar 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 332,422 |
| Mar 18, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | 235,307 |
| Mar 17, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | 88,481 |
| Mar 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 484,597 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 565,444 |
| Mar 12, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 468,125 |
| Mar 11, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 94,100 |
| Mar 10, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 1,579,814 |
| Mar 9, 2026 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | - | 685,814 |
| Mar 6, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | 546,010 |
| Mar 5, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 6.87 | 1.44% | 487,400 |
| Mar 4, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.77 | -2.80% | 1,456,700 |
| Mar 2, 2026 | 7.15 | 7.20 | 7.05 | 7.15 | 6.97 | -1.38% | 1,563,043 |
| Feb 27, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.06 | 2.11% | 1,570,620 |
| Feb 26, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.92 | 0.71% | 961,103 |
| Feb 25, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 6.87 | 1.44% | 618,695 |
| Feb 24, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.77 | -0.71% | 898,500 |
| Feb 23, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 6.82 | - | 409,464 |
| Feb 20, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.82 | 0.72% | 1,072,700 |
| Feb 19, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.77 | - | 561,200 |
| Feb 18, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.77 | - | 1,300,500 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.77 | - | 787,211 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.77 | 2.21% | 1,280,801 |
| Feb 13, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.63 | 0.74% | 360,306 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.58 | - | 867,500 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.58 | - | 1,085,511 |
| Feb 10, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.58 | - | 367,400 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.58 | - | 256,100 |
| Feb 6, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.58 | - | 173,900 |
| Feb 5, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.58 | 0.75% | 107,500 |
| Feb 4, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.53 | 0.75% | 209,639 |
| Feb 3, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.48 | 0.76% | 1,024,116 |
| Feb 2, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.43 | - | 1,215,222 |
| Jan 30, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.43 | 0.76% | 118,220 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.38 | -1.50% | 600,200 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.48 | -1.48% | 628,700 |
| Jan 27, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.58 | 1.50% | 196,100 |
| Jan 26, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.48 | -0.75% | 173,100 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.53 | - | 552,400 |
| Jan 22, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.53 | 0.75% | 664,600 |
| Jan 21, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.48 | 2.31% | 521,600 |
| Jan 20, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.33 | 1.56% | 651,601 |
| Jan 19, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.24 | 0.79% | 195,400 |
| Jan 16, 2026 | 6.45 | 6.50 | 6.00 | 6.35 | 6.19 | -2.31% | 632,900 |