Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 7.80
-0.05 (-0.64%)
At close: May 11, 2026
BKK:QHHRREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | - | -0.64% | 70,726 |
| May 11, 2026 | 7.85 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 135,238 |
| May 8, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 212,705 |
| May 7, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 326,211 |
| May 6, 2026 | 7.90 | 8.00 | 7.85 | 7.85 | 7.85 | - | 560,333 |
| May 5, 2026 | 7.80 | 7.90 | 7.70 | 7.85 | 7.85 | 1.95% | 382,178 |
| Apr 30, 2026 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | 3.36% | 516,721 |
| Apr 29, 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 287,435 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 470,814 |
| Apr 27, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 373,421 |
| Apr 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 137,978 |
| Apr 23, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 16,111 |
| Apr 22, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 299,781 |
| Apr 21, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 269,541 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 32,001 |
| Apr 17, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 46,308 |
| Apr 16, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 48,923 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 21,216 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 5,441 |
| Apr 8, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 105,920 |
| Apr 7, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 124,510 |
| Apr 3, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 6,792 |
| Apr 2, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 335,918 |
| Apr 1, 2026 | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | 0.71% | 350,904 |
| Mar 31, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 96,519 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 70,221 |
| 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 |