Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 7.80
0.00 (0.00%)
At close: Jun 2, 2026
BKK:QHHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 245,637 |
| May 29, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 115,138 |
| May 28, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 60,674 |
| May 27, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | - | 244,711 |
| May 26, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.57% | 54,949 |
| May 25, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.63 | 1.30% | 117,671 |
| May 22, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.53 | -1.28% | 285,121 |
| May 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.63 | - | 69,096 |
| May 20, 2026 | 7.85 | 7.90 | 7.45 | 7.80 | 7.63 | -0.64% | 502,660 |
| May 19, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.68 | - | 65,073 |
| May 18, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.68 | 0.64% | 239,788 |
| May 15, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.63 | - | 298,215 |
| May 14, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.63 | 1.96% | 401,900 |
| May 13, 2026 | 7.70 | 7.75 | 7.50 | 7.65 | 7.48 | -0.65% | 218,611 |
| May 12, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.53 | -1.28% | 284,154 |
| May 11, 2026 | 7.85 | 7.90 | 7.75 | 7.80 | 7.63 | -0.64% | 135,238 |
| May 8, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.68 | 0.64% | 212,705 |
| May 7, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.63 | -0.64% | 326,211 |
| May 6, 2026 | 7.90 | 8.00 | 7.85 | 7.85 | 7.68 | - | 560,333 |
| May 5, 2026 | 7.80 | 7.90 | 7.70 | 7.85 | 7.68 | 1.95% | 382,178 |
| Apr 30, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.53 | 3.36% | 516,721 |
| Apr 29, 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 7.29 | 1.36% | 287,435 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.19 | 0.68% | 470,814 |
| Apr 27, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.14 | -0.68% | 373,421 |
| Apr 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.19 | 0.68% | 137,978 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.14 | -0.68% | 16,111 |
| Apr 22, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.19 | 1.38% | 299,781 |
| Apr 21, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.09 | 0.69% | 269,541 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.04 | 0.70% | 32,001 |
| Apr 17, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.99 | -0.69% | 46,308 |
| Apr 16, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.04 | - | 48,923 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.04 | - | 21,216 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.04 | - | 5,441 |
| Apr 8, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.04 | 0.70% | 105,920 |
| Apr 7, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 6.99 | - | 124,510 |
| Apr 3, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 6.99 | - | 6,792 |
| Apr 2, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.99 | 1.42% | 335,918 |
| Apr 1, 2026 | 7.05 | 7.15 | 7.05 | 7.05 | 6.90 | 0.71% | 350,904 |
| Mar 31, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.85 | 0.72% | 96,519 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.80 | - | 70,221 |
| Mar 27, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.80 | - | 595,654 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.80 | -0.71% | 580,730 |
| Mar 25, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 6.85 | - | 628,145 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.85 | 0.72% | 243,925 |
| Mar 23, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.80 | -2.80% | 1,268,200 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 6.99 | - | 74,846 |
| Mar 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.99 | -1.38% | 332,422 |
| Mar 18, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.09 | 2.11% | 235,307 |
| Mar 17, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 6.95 | 0.71% | 88,481 |
| Mar 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 6.90 | - | 484,597 |