Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

Quality Houses Public Company Limited (QH.BK)

Compare
1.6600
+0.0200
+(1.22%)
At close: February 21 at 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.64001.66001.63001.66001.66008,798,400
Feb 20, 20251.65001.66001.62001.64001.640014,568,100
Feb 19, 20251.63001.66001.63001.65001.650024,853,900
Feb 18, 20251.64001.64001.62001.63001.630012,139,200
Feb 17, 20251.59001.64001.59001.64001.640012,871,800
Feb 14, 20251.59001.61001.58001.59001.59007,579,300
Feb 13, 20251.61001.61001.58001.59001.590014,318,000
Feb 11, 20251.59001.62001.58001.61001.610016,211,800
Feb 10, 20251.59001.60001.57001.59001.590016,611,700
Feb 7, 20251.60001.62001.57001.62001.620026,354,500
Feb 6, 20251.64001.65001.61001.61001.610014,050,900
Feb 5, 20251.68001.69001.64001.64001.640016,943,400
Feb 4, 20251.69001.70001.67001.68001.68005,799,300
Feb 3, 20251.66001.69001.66001.68001.680018,942,300
Jan 31, 20251.72001.73001.69001.71001.710015,243,800
Jan 30, 20251.73001.74001.72001.73001.73005,126,000
Jan 29, 20251.72001.73001.72001.73001.73001,666,700
Jan 28, 20251.72001.73001.71001.72001.72005,411,800
Jan 27, 20251.73001.74001.72001.72001.72005,882,400
Jan 24, 20251.72001.73001.72001.73001.73002,458,900
Jan 23, 20251.73001.74001.72001.72001.72005,542,600
Jan 22, 20251.73001.75001.72001.73001.73006,118,800
Jan 21, 20251.72001.74001.71001.73001.73007,192,700
Jan 20, 20251.72001.75001.72001.72001.720012,831,100
Jan 17, 20251.70001.72001.69001.71001.71008,826,200
Jan 16, 20251.69001.71001.69001.70001.70009,634,400
Jan 15, 20251.68001.69001.68001.69001.69006,995,600
Jan 14, 20251.67001.69001.66001.68001.680015,900,100
Jan 13, 20251.67001.69001.66001.67001.67005,392,000
Jan 10, 20251.67001.69001.66001.68001.68009,454,000
Jan 9, 20251.71001.71001.66001.67001.670016,891,000
Jan 8, 20251.71001.72001.69001.70001.70008,621,000
Jan 7, 20251.70001.72001.70001.71001.71006,517,000
Jan 6, 20251.71001.73001.70001.70001.70009,552,900
Jan 3, 20251.73001.73001.71001.71001.71003,942,400
Jan 2, 20251.72001.73001.71001.73001.73006,871,300
Dec 30, 20241.71001.72001.70001.72001.720013,870,700
Dec 27, 20241.72001.73001.71001.72001.720012,128,200
Dec 26, 20241.72001.73001.71001.73001.730011,115,700
Dec 25, 20241.72001.74001.71001.72001.720012,458,100
Dec 24, 20241.70001.72001.70001.71001.710014,518,500
Dec 23, 20241.69001.72001.68001.71001.710011,289,400
Dec 20, 20241.71001.72001.69001.69001.690014,931,300
Dec 19, 20241.72001.74001.71001.71001.71009,977,400
Dec 18, 20241.75001.76001.73001.74001.740012,777,200
Dec 17, 20241.78001.79001.75001.75001.750014,790,200
Dec 16, 20241.80001.81001.78001.78001.780012,863,400
Dec 13, 20241.82001.82001.79001.80001.800012,703,000
Dec 12, 20241.83001.84001.82001.82001.82009,782,500
Dec 11, 20241.85001.85001.83001.83001.83008,551,300
Dec 9, 20241.85001.86001.84001.84001.84005,686,700
Dec 6, 20241.84001.86001.84001.86001.86007,083,800
Dec 4, 20241.83001.85001.82001.83001.83009,309,200
Dec 3, 20241.79001.83001.79001.82001.820010,643,900
Dec 2, 20241.80001.81001.79001.79001.79006,562,000
Nov 29, 20241.79001.81001.79001.80001.80003,561,600
Nov 28, 20241.80001.81001.79001.80001.80004,119,600
Nov 27, 20241.81001.82001.80001.81001.81006,489,200
Nov 26, 20241.82001.82001.80001.81001.81003,581,700
Nov 25, 20241.80001.81001.79001.81001.810013,092,300
Nov 22, 20241.80001.81001.78001.80001.800012,275,900
Nov 21, 20241.79001.81001.79001.81001.81007,934,800
Nov 20, 20241.82001.82001.79001.79001.79008,007,800
Nov 19, 20241.81001.83001.81001.81001.81003,832,700
Nov 18, 20241.81001.83001.80001.82001.82007,264,400
Nov 15, 20241.82001.83001.80001.81001.81002,949,700
Nov 14, 20241.79001.83001.79001.83001.83009,983,600
Nov 13, 20241.79001.81001.79001.79001.79005,898,700
Nov 12, 20241.84001.85001.78001.79001.790021,495,300
Nov 11, 20241.85001.85001.84001.84001.84004,193,500
Nov 8, 20241.85001.86001.85001.85001.85003,109,700
Nov 7, 20241.86001.87001.85001.85001.85006,077,900
Nov 6, 20241.85001.87001.85001.85001.85007,228,900
Nov 5, 20241.84001.86001.84001.84001.84009,283,900
Nov 4, 20241.86001.87001.84001.84001.84007,724,600
Nov 1, 20241.86001.87001.85001.86001.86002,706,000
Oct 31, 20241.85001.86001.84001.86001.860010,525,800
Oct 30, 20241.86001.86001.85001.86001.86003,913,400
Oct 29, 20241.86001.86001.86001.86001.8600-
Oct 28, 20241.86001.87001.85001.86001.86008,294,100
Oct 25, 20241.85001.85001.85001.85001.8500-
Oct 24, 20241.87001.89001.85001.85001.850012,360,800
Oct 22, 20241.89001.89001.89001.89001.8900-
Oct 21, 20241.90001.90001.89001.89001.89005,747,300
Oct 18, 20241.92001.92001.89001.90001.900013,161,200
Oct 17, 20241.97001.98001.91001.93001.930028,936,100
Oct 16, 20241.84001.84001.84001.84001.8400-
Oct 15, 20241.87001.88001.84001.84001.840016,509,400
Oct 11, 20241.88001.88001.88001.88001.8800-
Oct 10, 20241.88001.89001.88001.88001.880018,605,300
Oct 9, 20241.91001.92001.88001.89001.890012,551,500
Oct 8, 20241.92001.92001.89001.90001.900010,444,200
Oct 7, 20241.89001.93001.89001.92001.920023,756,300
Oct 4, 20241.89001.89001.89001.89001.8900-
Oct 3, 20241.91001.92001.87001.89001.890019,351,400
Oct 2, 20241.94001.94001.91001.91001.910013,878,100
Oct 1, 20241.93001.96001.93001.94001.940023,874,600
Sep 30, 20241.93001.94001.92001.93001.93009,230,400
Sep 27, 20241.94001.94001.94001.94001.9400-
Sep 26, 20241.95001.96001.92001.94001.940026,319,000
Sep 25, 20241.95001.96001.94001.95001.950027,318,900
Sep 24, 20241.95001.95001.93001.94001.940010,039,400
Sep 23, 20241.97001.97001.92001.94001.940025,375,900
Sep 20, 20241.89001.89001.89001.89001.8900-
Sep 19, 20241.89001.89001.89001.89001.8900-
Sep 18, 20241.89001.89001.89001.89001.8900-
Sep 17, 20241.89001.89001.89001.89001.8900-
Sep 16, 20241.89001.89001.89001.89001.8900-
Sep 13, 20241.90001.91001.88001.89001.890012,045,000
Sep 12, 20241.87001.91001.87001.89001.890018,400,300
Sep 11, 20241.89001.90001.85001.86001.860029,297,800
Sep 10, 20241.92001.93001.89001.90001.900023,139,300
Sep 9, 20241.91001.91001.91001.91001.9100-
Sep 6, 20241.84001.91001.84001.91001.910042,922,700
Sep 5, 20241.78001.85001.78001.84001.840052,628,000
Sep 4, 20241.80001.80001.80001.80001.8000-
Sep 3, 20241.80001.80001.80001.80001.8000-
Sep 2, 20241.80001.80001.80001.80001.8000-
Aug 30, 20241.75001.80001.75001.80001.800032,405,600
Aug 29, 20241.77001.77001.74001.74001.740011,650,200
Aug 28, 20241.78001.78001.75001.77001.770018,184,600
Aug 27, 20241.78001.78001.76001.77001.770017,654,700
Aug 26, 20241.77001.79001.75001.79001.790022,578,100
Aug 23, 20241.72001.77001.72001.77001.770033,354,100
Aug 22, 20241.71001.71001.71001.71001.7100-
Aug 21, 2024 0.0300 Dividend
Aug 21, 20241.70001.72001.68001.71001.710016,749,100
Aug 20, 20241.73001.74001.71001.73001.700029,334,500
Aug 19, 20241.65001.65001.65001.65001.6214-
Aug 16, 20241.64001.66001.62001.65001.621413,657,300
Aug 15, 20241.67001.67001.67001.67001.6410-
Aug 14, 20241.67001.68001.66001.67001.641015,783,600
Aug 13, 20241.68001.68001.65001.66001.631219,489,800
Aug 9, 20241.70001.71001.66001.67001.641038,914,100
Aug 8, 20241.66001.66001.66001.66001.6312-
Aug 7, 20241.68001.70001.64001.66001.631243,225,300
Aug 6, 20241.70001.71001.65001.66001.631231,852,900
Aug 5, 20241.74001.75001.68001.69001.660725,834,700
Aug 2, 20241.78001.78001.78001.78001.7491-
Aug 1, 20241.79001.79001.78001.78001.74915,897,000
Jul 31, 20241.79001.80001.78001.79001.759019,171,200
Jul 30, 20241.79001.79001.79001.79001.7590-
Jul 26, 20241.77001.79001.76001.79001.759012,982,800
Jul 25, 20241.78001.79001.76001.77001.739319,686,000
Jul 24, 20241.79001.80001.79001.79001.75908,379,200
Jul 23, 20241.82001.83001.79001.79001.759039,514,600
Jul 19, 20241.84001.84001.81001.82001.788420,201,400
Jul 18, 20241.83001.85001.82001.85001.817927,545,400
Jul 17, 20241.83001.83001.83001.83001.7983-
Jul 16, 20241.84001.85001.83001.83001.798321,809,200
Jul 15, 20241.87001.87001.87001.87001.8376-
Jul 12, 20241.87001.87001.87001.87001.8376-
Jul 11, 20241.87001.87001.87001.87001.8376-
Jul 10, 20241.87001.87001.85001.87001.83769,554,900
Jul 9, 20241.86001.86001.86001.86001.8277-
Jul 8, 20241.86001.87001.85001.86001.827710,659,900
Jul 5, 20241.84001.86001.83001.86001.827717,912,000
Jul 4, 20241.84001.85001.83001.84001.808112,322,100
Jul 3, 20241.83001.84001.82001.82001.78849,083,700
Jul 2, 20241.84001.84001.83001.83001.79835,379,300
Jul 1, 20241.83001.83001.83001.83001.7983-
Jun 28, 20241.84001.84001.80001.83001.798344,348,900
Jun 27, 20241.86001.86001.83001.84001.808132,694,400
Jun 26, 20241.88001.88001.88001.88001.8474-
Jun 25, 20241.88001.88001.88001.88001.8474-
Jun 24, 20241.86001.90001.86001.88001.847451,472,100
Jun 21, 20241.88001.88001.85001.86001.827732,393,600
Jun 20, 20241.87001.88001.86001.88001.84748,052,100
Jun 19, 20241.84001.84001.84001.84001.8081-
Jun 18, 20241.84001.84001.84001.84001.8081-
Jun 17, 20241.88001.88001.83001.84001.808137,788,100
Jun 14, 20241.89001.90001.87001.89001.857215,331,300
Jun 13, 20241.92001.92001.88001.89001.857213,356,300
Jun 12, 20241.90001.93001.88001.92001.886715,944,900
Jun 11, 20241.93001.93001.87001.89001.857255,034,100
Jun 10, 20241.96001.97001.92001.92001.886734,204,800
Jun 7, 20241.96001.98001.95001.97001.935813,698,600
Jun 6, 20241.98001.99001.94001.96001.926028,845,900
Jun 5, 20241.99002.00001.97001.98001.945740,319,800
Jun 4, 20242.04002.04001.98001.98001.945744,967,300
May 31, 20242.00002.00002.00002.00001.9653-
May 30, 20242.00002.00002.00002.00001.9653-
May 29, 20242.02002.02002.00002.00001.96536,897,700
May 28, 20242.02002.04002.00002.02001.985017,581,600
May 27, 20242.02002.04002.00002.02001.985015,042,500
May 24, 20242.02002.02002.02002.02001.9850-
May 23, 20242.02002.04002.00002.02001.985023,771,900
May 21, 20242.06002.06002.06002.06002.0243-
May 20, 20242.06002.06002.06002.06002.0243-
May 17, 20242.06002.08002.04002.06002.024320,079,800
May 16, 20242.12002.12002.12002.12002.0832-
May 15, 20242.12002.12002.12002.12002.0832-
May 14, 20242.14002.14002.10002.12002.083232,622,200
May 13, 20242.12002.14002.12002.14002.102917,869,500
May 10, 20242.16002.16002.12002.12002.083235,898,900
May 9, 20242.16002.18002.14002.16002.122524,193,600
May 8, 20242.16002.18002.16002.16002.12253,367,800
May 7, 20242.16002.16002.16002.16002.1225-
May 3, 20242.16002.18002.16002.16002.12254,553,700
May 2, 20242.16002.18002.16002.18002.14225,909,400
Apr 30, 20242.18002.18002.18002.18002.1422-
Apr 29, 20242.16002.18002.14002.18002.142222,238,900
Apr 26, 20242.16002.18002.14002.16002.122520,092,300
Apr 25, 2024 0.1000 Dividend
Apr 25, 20242.14002.18002.14002.16002.1225111,360,500
Apr 24, 20242.22002.22002.22002.22002.0832-
Apr 23, 20242.24002.24002.20002.22002.083239,508,300
Apr 22, 20242.22002.24002.22002.22002.08329,161,400
Apr 19, 20242.30002.30002.30002.30002.1583-
Apr 18, 20242.30002.30002.30002.30002.1583-
Apr 17, 20242.30002.30002.30002.30002.1583-
Apr 11, 20242.26002.30002.26002.30002.158321,642,900
Apr 10, 20242.26002.28002.26002.28002.139523,435,500
Apr 9, 20242.24002.26002.22002.26002.120826,701,200
Apr 5, 20242.22002.24002.20002.22002.083217,313,700
Apr 4, 20242.22002.24002.22002.22002.08326,075,200
Apr 3, 20242.24002.24002.22002.24002.10204,406,900
Apr 2, 20242.22002.24002.22002.22002.083211,374,800
Apr 1, 20242.20002.24002.20002.22002.083219,016,200
Mar 29, 20242.20002.22002.20002.20002.06451,675,200
Mar 28, 20242.20002.20002.20002.20002.0645-
Mar 27, 20242.20002.20002.18002.20002.064510,927,200
Mar 26, 20242.18002.18002.18002.18002.0457-
Mar 25, 20242.18002.20002.16002.18002.045710,678,800
Mar 22, 20242.20002.20002.20002.20002.0645-
Mar 21, 20242.18002.20002.16002.20002.064522,354,400
Mar 20, 20242.18002.18002.18002.18002.0457-
Mar 19, 20242.20002.20002.18002.18002.04576,972,200
Mar 18, 20242.20002.20002.18002.20002.064512,809,500
Mar 15, 20242.18002.20002.16002.20002.0645146,661,500
Mar 14, 20242.16002.18002.16002.18002.045718,295,100
Mar 13, 20242.18002.18002.16002.16002.026912,859,400
Mar 12, 20242.16002.16002.16002.16002.0269-
Mar 11, 20242.18002.18002.16002.16002.026921,351,500
Mar 8, 20242.16002.18002.16002.18002.045716,012,300
Mar 7, 20242.18002.18002.16002.16002.026911,396,400
Mar 6, 20242.16002.18002.16002.18002.045711,574,500
Mar 5, 20242.18002.18002.16002.18002.045711,148,700
Mar 4, 20242.16002.18002.16002.18002.045714,307,300
Mar 1, 20242.16002.18002.14002.18002.045729,264,800
Feb 29, 20242.20002.20002.14002.16002.026958,663,700
Feb 28, 20242.20002.20002.18002.20002.064512,383,200
Feb 27, 20242.18002.18002.16002.16002.026917,706,100
Feb 23, 20242.18002.20002.16002.18002.045716,654,600
Feb 22, 20242.18002.20002.16002.18002.045723,587,200
Feb 21, 20242.18002.20002.16002.18002.045732,697,600

Related Tickers

ORI.BK Origin Property Public Company Limited
3.1800
+1.27%
 
SC.BK SC Asset Corporation Public Company Limited
2.6200
+0.77%
 
AMATA.BK Amata Corporation Public Company Limited
25.25
+1.41%
 
AP.BK AP (Thailand) Public Company Limited
8.45
+3.05%
 
SPALI.BK Supalai Public Company Limited
16.30
+2.52%
 
SIRI.BK Sansiri Public Company Limited
1.7100
+3.01%
 
LH.BK Land and Houses Public Company Limited
4.6000
+1.32%