Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 7.90
-0.15 (-1.86%)
At close: Nov 6, 2026
BKK:QHHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 176,801 |
| Nov 5, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 1.26% | 52,002 |
| Nov 4, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | - | 226,266 |
| Nov 3, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 62,500 |
| Nov 2, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 58,566 |
| Oct 30, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 68,205 |
| Oct 29, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 74,201 |
| Oct 28, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 37,782 |
| Oct 27, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 39,505 |
| Oct 26, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 1.26% | 73,313 |
| Oct 22, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 2.58% | 232,310 |
| Oct 21, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 152,700 |
| Oct 20, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | 208,500 |
| Oct 19, 2026 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 154,811 |
| Oct 15, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 246,789 |
| Oct 14, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 233,460 |
| Oct 12, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.84% | 152,502 |
| Oct 9, 2026 | 7.90 | 8.20 | 7.90 | 8.15 | 8.15 | 3.16% | 236,201 |
| Oct 8, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 285,002 |
| Oct 7, 2026 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 95,200 |
| Oct 6, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | - | 51,326 |
| Oct 5, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 61,000 |
| Oct 2, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 37,410 |
| Oct 1, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 154,100 |
| Sep 30, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 173,000 |
| Sep 29, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 75,315 |
| Sep 28, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 567,500 |
| Sep 25, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 32,201 |
| Sep 24, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | - | 42,904 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 40,400 |
| Sep 22, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | 85,505 |
| Sep 21, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 2.45% | 238,906 |
| Sep 18, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 67,700 |
| Sep 17, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 53,800 |
| Sep 16, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 34,200 |
| Sep 15, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | -1.21% | 95,010 |
| Sep 14, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 144,000 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -1.20% | 93,700 |
| Sep 10, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 58,700 |
| Sep 9, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | 23,928 |
| Sep 8, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 161,540 |
| Sep 7, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 35,549 |
| 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 |