Quality Houses Hotel And Residence Freehold And Leasehold Reit (BKK:QHHRREIT)
Thailand · Delayed Price · Currency is THB 8.75
-0.05 (-0.57%)
Last updated: Jul 21, 2026, 2:17 PM ICT
BKK:QHHRREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 157,000 |
| Jul 20, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 109,700 |
| Jul 17, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 262,301 |
| Jul 16, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 67,601 |
| Jul 15, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.16% | 237,110 |
| Jul 14, 2026 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | - | 359,902 |
| Jul 13, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.37% | 225,654 |
| Jul 10, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 356,959 |
| Jul 9, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 259,818 |
| Jul 8, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 152,500 |
| Jul 7, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 9,486 |
| Jul 6, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 538,260 |
| Jul 3, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | - | 189,400 |
| Jul 2, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 423,300 |
| Jul 1, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - | 204,848 |
| Jun 30, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 207,220 |
| Jun 29, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 88,309 |
| Jun 26, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 225,050 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 188,511 |
| Jun 24, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 263,001 |
| Jun 23, 2026 | 7.95 | 8.10 | 7.90 | 7.95 | 7.95 | - | 268,616 |
| Jun 22, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 35,101 |
| Jun 19, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 236,200 |
| Jun 18, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 19,000 |
| Jun 17, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 213,000 |
| Jun 16, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 1.28% | 134,002 |
| Jun 15, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 154,847 |
| Jun 12, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 33,901 |
| Jun 11, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 290,362 |
| Jun 10, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 209,500 |
| Jun 9, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 274,012 |
| Jun 8, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 249,989 |
| Jun 5, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 76,223 |
| Jun 4, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 354,019 |
| 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 |