Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 8.35
-0.05 (-0.60%)
Last updated: Sep 4, 2026, 2:41 PM ICT
BKK:QHHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 71,900 |
| Sep 3, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 77,102 |
| Sep 2, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 561,304 |
| Sep 1, 2026 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | 77,903 |
| Aug 31, 2026 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 132,210 |
| Aug 28, 2026 | 8.45 | 8.60 | 8.45 | 8.50 | 8.50 | 0.83% | 59,107 |
| Aug 27, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.43 | -0.58% | 164,350 |
| Aug 26, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.48 | 0.58% | 40,905 |
| Aug 25, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.43 | -1.15% | 5,162 |
| Aug 24, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.53 | 0.58% | 59,175 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.60 | 8.65 | 8.48 | -0.57% | 307,932 |
| Aug 20, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.53 | 1.16% | 24,300 |
| Aug 19, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.43 | -0.58% | 50,700 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.55 | 8.65 | 8.48 | 0.58% | 111,201 |
| Aug 17, 2026 | 8.65 | 8.65 | 8.50 | 8.60 | 8.43 | -1.15% | 37,005 |
| Aug 14, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.53 | - | 209,314 |
| Aug 13, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.53 | - | 137,809 |
| Aug 11, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.53 | - | 3,701 |
| Aug 10, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.53 | -0.57% | 32,069 |
| Aug 7, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.58 | 0.57% | 49,100 |
| Aug 6, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.53 | - | 15,604 |
| Aug 5, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.53 | - | 83,800 |
| Aug 4, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.53 | -0.57% | 34,004 |
| Aug 3, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.58 | 1.74% | 109,103 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.43 | - | 46,200 |
| Jul 30, 2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8.43 | -1.15% | 98,324 |
| Jul 27, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.53 | 2.35% | 61,100 |
| Jul 24, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.33 | - | 40,200 |
| Jul 23, 2026 | 8.65 | 8.65 | 8.40 | 8.50 | 8.33 | -0.58% | 235,991 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.38 | -2.29% | 319,200 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.58 | -0.57% | 157,000 |
| Jul 20, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.63 | 0.57% | 109,700 |
| Jul 17, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.58 | -0.57% | 262,301 |
| Jul 16, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.63 | 0.57% | 67,601 |
| Jul 15, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.58 | 1.16% | 237,110 |
| Jul 14, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.48 | - | 359,902 |
| Jul 13, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.48 | 2.37% | 225,654 |
| Jul 10, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.28 | 1.81% | 356,959 |
| Jul 9, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.14 | 1.22% | 259,818 |
| Jul 8, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.04 | - | 152,500 |
| Jul 7, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.04 | - | 9,486 |
| Jul 6, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.04 | 0.61% | 538,260 |
| Jul 3, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 7.99 | - | 189,400 |
| Jul 2, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 7.99 | 0.62% | 423,300 |
| Jul 1, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 7.94 | - | 204,848 |
| Jun 30, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 7.94 | - | 207,220 |
| Jun 29, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.94 | 0.62% | 88,309 |
| Jun 26, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 7.89 | 0.63% | 225,050 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 7.84 | - | 188,511 |
| Jun 24, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 7.84 | 0.63% | 263,001 |