Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 6.40
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | - | - | 16,100 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | - | 0.79% | 126,000 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | - | -0.78% | 3,700 |
| Jul 29, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | - | 5,500 |
| Jul 25, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | - | 33,500 |
| Jul 24, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | - | - | 20,700 |
| Jul 23, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | - | - | 284,400 |
| Jul 22, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | - | -0.78% | 5,800 |
| Jul 21, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | - | - | 39,400 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | - | 0.78% | 6,500 |
| Jul 17, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | - | -1.54% | 49,800 |
| Jul 16, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | - | 5,900 |
| Jul 15, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | - | 20,400 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | - | 0.78% | 6,400 |
| Jul 11, 2025 | 6.40 | 6.50 | 6.30 | 6.45 | - | 0.78% | 11,900 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | - | -1.54% | 5,800 |
| Jul 8, 2025 | 6.40 | 6.50 | 6.35 | 6.50 | - | - | 10,400 |
| Jul 7, 2025 | 6.40 | 6.50 | 6.15 | 6.50 | - | - | 26,300 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 500 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Jul 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 3,200 |
| Jul 1, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | - | - | 22,300 |
| Jun 30, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | - | - | 25,400 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | - | - | 16,100 |
| Jun 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | 0.78% | 1,500 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | - | 1.57% | 1,000 |
| Jun 24, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | - | - | 258,200 |
| Jun 23, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | - | -1.55% | 127,800 |
| Jun 20, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | - | -0.77% | 23,100 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | - | -0.76% | 139,500 |
| Jun 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 5,300 |
| Jun 17, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | - | 73,600 |
| Jun 16, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | - | -0.76% | 49,300 |
| Jun 13, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | - | - | 32,500 |
| Jun 12, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | - | - | 22,900 |
| Jun 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | - | - | 8,400 |
| Jun 10, 2025 | 6.65 | 6.65 | 6.50 | 6.60 | - | 0.76% | 8,300 |
| Jun 9, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | - | -0.76% | 93,300 |
| Jun 6, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | - | 0.76% | 15,000 |
| Jun 5, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | - | - | 1,500 |
| Jun 4, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | -0.76% | 8,900 |
| May 30, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | - | - | 19,500 |
| May 29, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | - | -1.49% | 62,500 |
| May 28, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | - | 0.75% | 120,700 |
| May 27, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | - | 0.76% | 11,100 |
| May 26, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | - | - | 31,300 |
| May 23, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | - | - | 60,200 |
| May 22, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | - | - | 10,700 |
| May 21, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | - | - | 22,200 |
| May 20, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | - | 0.76% | 48,200 |