Quality Hospitality Leasehold Property Fund (BKK:QHOP)
Thailand · Delayed Price · Currency is THB 3.160
+0.020 (0.64%)
Sep 4, 2026, 4:35 PM ICT
BKK:QHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 2,100 |
| Sep 3, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 1.95% | 14,105 |
| Sep 2, 2026 | 3.16 | 3.20 | 3.04 | 3.08 | 3.08 | -3.14% | 114,200 |
| Sep 1, 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -1.24% | 22,200 |
| Aug 31, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | - | 20,600 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.20 | 3.22 | 3.22 | -4.73% | 42,100 |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1,900 |
| Aug 26, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 3.05% | 500 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -2.96% | 33,400 |
| Aug 24, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | -0.59% | 700 |
| Aug 21, 2026 | 3.24 | 3.40 | 3.04 | 3.40 | 3.40 | 0.59% | 35,600 |
| Aug 20, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 1,100 |
| Aug 19, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 801 |
| Aug 18, 2026 | 3.22 | 3.38 | 3.22 | 3.26 | 3.26 | 1.24% | 5,500 |
| Aug 17, 2026 | 3.22 | 3.28 | 3.22 | 3.22 | 3.22 | - | 16,000 |
| Aug 14, 2026 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -4.73% | 20,000 |
| Aug 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1,000 |
| Aug 10, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 2.42% | 10,100 |
| Aug 7, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 30,400 |
| Aug 6, 2026 | 3.22 | 3.34 | 3.22 | 3.26 | 3.26 | -4.12% | 12,300 |
| Aug 5, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 32,510 |
| Aug 3, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,800 |
| Jul 27, 2026 | 3.20 | 3.30 | 3.12 | 3.30 | 3.30 | - | 700 |
| Jul 22, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 9,100 |
| Jul 21, 2026 | 3.24 | 3.38 | 3.24 | 3.24 | 3.24 | -1.82% | 30,200 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.26 | 3.30 | 3.30 | -2.37% | 32,300 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 100 |
| Jul 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 600 |
| Jul 14, 2026 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | - | 200 |
| Jul 10, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | - | 28,200 |
| Jul 9, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 2,101 |
| Jul 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 100 |
| Jul 6, 2026 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | - | 8,800 |
| Jul 3, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 900 |
| Jul 2, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.53% | 200 |
| Jul 1, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.07% | 60,100 |
| Jun 29, 2026 | 3.20 | 3.26 | 3.12 | 3.26 | 3.26 | 1.24% | 4,094 |
| Jun 26, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | - | 5,300 |
| Jun 25, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -0.62% | 400 |
| Jun 22, 2026 | 3.26 | 3.26 | 3.14 | 3.24 | 3.24 | -0.61% | 20,503 |
| Jun 19, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -0.61% | 1,200 |
| Jun 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 100 |
| Jun 17, 2026 | 3.14 | 3.28 | 3.12 | 3.26 | 3.26 | -0.61% | 2,200 |
| Jun 16, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 1.23% | 401 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 191 |
| Jun 10, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 0.61% | 400 |
| Jun 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 100 |
| Jun 4, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | -0.61% | 610 |
| Jun 2, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 900 |
| May 29, 2026 | 3.28 | 3.28 | 3.16 | 3.26 | 3.26 | - | 3,800 |