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

Quality Houses Hotel And Residence Freehold And Leasehold Reit (QHHRREIT.BK)

Compare
6.65
-0.10
(-1.48%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.656.656.556.656.65217,600
Apr 3, 20256.656.756.656.756.7525,600
Apr 2, 20256.756.756.656.656.6539,000
Apr 1, 20256.706.756.606.756.75174,400
Mar 31, 20256.606.656.606.656.65118,600
Mar 28, 20256.706.756.656.656.65148,600
Mar 27, 20256.706.756.706.756.7571,500
Mar 26, 20256.706.756.656.706.70130,500
Mar 25, 20256.656.706.606.706.70429,600
Mar 24, 20256.656.706.656.706.7043,500
Mar 21, 20256.706.706.656.706.70123,800
Mar 20, 20256.756.756.656.706.70210,500
Mar 19, 20256.756.756.706.706.708,400
Mar 18, 20256.656.706.656.656.65275,600
Mar 17, 20256.756.756.606.656.65881,200
Mar 14, 20256.706.756.606.756.75401,300
Mar 13, 2025 0.22 Dividend
Mar 13, 20256.756.806.656.756.75344,500
Mar 12, 20256.806.956.806.856.63242,700
Mar 11, 20256.906.906.756.856.6340,300
Mar 10, 20256.906.906.856.906.68206,600
Mar 7, 20256.856.906.856.906.68371,400
Mar 6, 20256.806.856.756.856.63233,200
Mar 5, 20256.856.906.856.906.68182,900
Mar 4, 20256.856.906.806.856.63104,000
Mar 3, 20256.806.906.806.906.68393,200
Feb 28, 20256.756.806.706.806.5868,600
Feb 27, 20256.806.806.756.806.5851,200
Feb 26, 20256.706.856.656.856.63231,400
Feb 25, 20256.756.756.706.756.53236,300
Feb 24, 20256.756.856.706.856.63251,300
Feb 21, 20256.806.856.806.856.63151,300
Feb 20, 20256.806.806.756.806.5856,900
Feb 19, 20256.806.856.756.856.63144,600
Feb 18, 20256.856.856.856.856.6321,400
Feb 17, 20256.756.856.706.856.6340,600
Feb 14, 20256.756.806.756.806.582,400
Feb 13, 20256.706.806.706.806.58219,400
Feb 11, 20256.756.756.706.706.4852,500
Feb 10, 20256.706.756.656.756.53170,700
Feb 7, 20256.756.756.706.756.5330,800
Feb 6, 20256.706.806.706.756.53207,900
Feb 5, 20256.756.756.706.756.5368,900
Feb 4, 20256.756.806.706.806.5872,200
Feb 3, 20256.706.856.706.806.5884,100
Jan 31, 20256.856.856.756.856.6329,000
Jan 30, 20256.906.906.806.906.6821,400
Jan 29, 20256.856.906.856.906.6861,200
Jan 28, 20256.856.856.856.856.6310,000
Jan 27, 20256.756.856.756.856.63224,100
Jan 24, 20256.806.806.756.806.5876,000
Jan 23, 20256.756.856.756.856.6338,900
Jan 22, 20256.756.856.756.856.634,000
Jan 21, 20256.806.856.756.856.63500
Jan 20, 20256.756.856.756.856.633,500
Jan 17, 20256.806.856.706.856.6322,600
Jan 16, 20256.856.856.806.856.6341,700
Jan 15, 20256.806.856.806.856.6336,800
Jan 14, 20256.856.856.706.856.63100,700
Jan 13, 20256.706.856.706.756.5322,400
Jan 10, 20256.806.806.656.756.5383,300
Jan 9, 20256.806.806.756.806.5842,000
Jan 8, 20256.756.856.756.856.63135,600
Jan 7, 20256.806.856.756.856.63132,000
Jan 6, 20256.856.856.756.856.638,500
Jan 3, 20256.806.856.806.856.6344,800
Jan 2, 20256.756.856.756.856.635,400
Dec 30, 20246.856.856.856.856.63500
Dec 27, 20246.806.856.806.856.6341,200
Dec 26, 20246.856.856.806.856.6319,200
Dec 25, 20246.856.856.856.856.63-
Dec 24, 20246.856.856.856.856.636,000
Dec 23, 20246.856.856.806.856.6326,600
Dec 20, 20246.756.856.706.856.63275,500
Dec 19, 20246.756.806.756.806.58343,300
Dec 18, 20246.756.806.756.806.58263,400
Dec 17, 20246.756.806.756.806.5891,500
Dec 16, 20246.806.856.756.856.6372,700
Dec 13, 20246.806.856.756.856.6327,100
Dec 12, 20246.806.806.756.806.588,200
Dec 11, 20246.806.806.706.806.58146,500
Dec 9, 20246.806.806.756.806.5871,000
Dec 6, 20246.806.856.706.806.58179,800
Dec 4, 20246.706.806.706.706.4864,200
Dec 3, 20246.806.856.756.856.6317,300
Dec 2, 20246.706.856.706.856.6313,400
Nov 29, 20246.806.856.706.856.6333,100
Nov 28, 2024 0.19 Dividend
Nov 28, 20246.706.806.706.806.5890,400
Nov 27, 20246.906.906.806.906.4992,200
Nov 26, 20246.906.906.856.906.4975,300
Nov 25, 20246.906.906.856.906.49167,400
Nov 22, 20246.856.906.856.906.4987,200
Nov 21, 20246.806.906.806.906.4988,200
Nov 20, 20246.856.856.856.856.4520,500
Nov 19, 20246.806.856.756.856.45127,200
Nov 18, 20246.706.806.706.806.4083,300
Nov 15, 20246.656.856.656.806.40138,800
Nov 14, 20246.656.656.556.656.26133,700
Nov 13, 20246.706.756.706.706.3145,000
Nov 12, 20246.756.756.706.706.3134,700
Nov 11, 20246.806.806.756.806.40257,400
Nov 8, 20246.756.806.756.806.4058,400
Nov 7, 20246.706.756.706.756.3549,200
Nov 6, 20246.656.756.656.756.35172,000
Nov 5, 20246.656.706.656.706.31182,300
Nov 4, 20246.706.706.656.656.26122,700
Nov 1, 20246.656.656.656.656.26-
Oct 31, 20246.656.656.656.656.26-
Oct 30, 20246.706.706.606.656.26121,900
Oct 29, 20246.756.756.756.756.35-
Oct 28, 20246.756.756.706.756.3587,500
Oct 25, 20246.806.806.806.806.40-
Oct 24, 20246.756.856.756.806.40160,100
Oct 22, 20246.806.806.806.806.40-
Oct 21, 20246.856.906.806.806.40192,400
Oct 18, 20246.856.856.756.856.4581,200
Oct 17, 20246.806.856.806.856.4582,900
Oct 16, 20246.706.706.706.706.31-
Oct 15, 20246.706.706.706.706.31-
Oct 11, 20246.706.706.706.706.31-
Oct 10, 20246.656.706.656.706.31354,800
Oct 9, 20246.656.656.556.656.26114,600
Oct 8, 20246.606.656.556.556.17499,600
Oct 7, 20246.756.756.656.656.26127,900
Oct 4, 20246.956.956.956.956.54-
Oct 3, 20246.956.956.956.956.54-
Oct 2, 20247.007.006.906.956.5470,300
Oct 1, 20247.007.007.007.006.59-
Sep 30, 20247.007.006.957.006.5931,400
Sep 27, 20247.007.007.007.006.59-
Sep 26, 20247.007.006.957.006.5970,400
Sep 25, 20247.107.107.007.006.59150,900
Sep 24, 20246.857.056.857.006.59118,900
Sep 23, 20246.806.856.756.856.45440,300
Sep 20, 20246.506.506.506.506.12-
Sep 19, 20246.506.506.506.506.12-
Sep 18, 20246.506.506.506.506.12-
Sep 17, 20246.506.506.506.506.12-
Sep 16, 20246.506.506.506.506.12-
Sep 13, 20246.506.506.506.506.12528,800
Sep 12, 20246.506.506.456.506.12672,000
Sep 11, 20246.556.556.556.556.17-
Sep 10, 20246.506.556.456.556.171,006,900
Sep 9, 20246.506.506.506.506.12-
Sep 6, 20246.506.506.456.506.12284,500
Sep 5, 20246.456.706.456.556.17693,900
Sep 4, 20246.356.356.356.355.98-
Sep 3, 20246.356.356.356.355.98-
Sep 2, 20246.356.356.356.355.98-
Aug 30, 20246.356.356.356.355.98-
Aug 29, 20246.356.356.356.355.981,200
Aug 28, 20246.456.456.456.456.07-
Aug 27, 20246.456.456.456.456.07-
Aug 26, 20246.456.456.456.456.07-
Aug 23, 20246.456.456.456.456.07-
Aug 22, 20246.456.456.456.456.07-
Aug 21, 20246.456.456.456.456.07-
Aug 20, 20246.306.706.306.456.0742,400
Aug 19, 20246.456.456.456.456.07-
Aug 16, 20246.656.656.356.456.07275,400
Aug 15, 20246.756.756.756.756.35-
Aug 14, 20246.756.756.706.756.3556,100
Aug 13, 20246.706.756.706.756.3521,500
Aug 9, 20246.756.756.606.756.35158,000
Aug 8, 20246.756.756.756.756.35-
Aug 7, 20246.706.756.606.756.35195,500
Aug 6, 20246.606.706.606.706.3198,100
Aug 5, 20246.606.706.606.706.31150,100
Aug 2, 20246.806.806.806.806.40-
Aug 1, 20246.706.806.656.806.40115,100
Jul 31, 20246.806.856.806.856.459,100
Jul 30, 20246.806.806.806.806.40-
Jul 26, 20246.706.806.706.806.404,600
Jul 25, 20246.706.806.656.806.40156,500
Jul 24, 20246.706.906.606.856.45254,800
Jul 23, 20246.756.756.756.756.35-
Jul 19, 20246.756.756.756.756.35-
Jul 18, 20246.706.756.706.756.3536,000
Jul 17, 20246.706.706.706.706.31-
Jul 16, 20246.756.756.706.706.315,900
Jul 15, 20246.656.656.656.656.26-
Jul 12, 20246.656.656.656.656.26-
Jul 11, 20246.656.656.656.656.26-
Jul 10, 20246.656.656.656.656.26-
Jul 9, 20246.656.656.656.656.26-
Jul 8, 20246.656.706.656.656.2610,300
Jul 5, 20246.706.706.706.706.31400
Jul 4, 20246.656.706.606.706.3146,500
Jul 3, 20246.706.706.656.706.3168,100
Jul 2, 20246.706.706.706.706.31-
Jul 1, 20246.706.706.706.706.31-
Jun 28, 20246.656.706.606.706.31158,200
Jun 27, 20246.656.706.606.706.3178,200
Jun 26, 20246.706.706.706.706.31-
Jun 25, 20246.706.706.706.706.31-
Jun 24, 20246.706.706.706.706.31-
Jun 21, 20246.706.706.706.706.315,500
Jun 20, 20246.606.656.606.656.262,700
Jun 19, 20246.756.756.756.756.35-
Jun 18, 20246.756.756.756.756.35-
Jun 17, 20246.756.756.756.756.35-
Jun 14, 20246.756.806.756.756.355,600
Jun 13, 20246.806.856.756.856.4510,500
Jun 12, 20246.806.806.756.756.355,000
Jun 11, 20246.756.756.756.756.35-
Jun 10, 20246.756.806.706.756.3567,400
Jun 7, 20246.756.756.756.756.35-
Jun 6, 20246.806.806.706.756.35193,700
Jun 5, 20246.806.806.806.806.40-
Jun 4, 20246.706.806.656.806.40162,100
May 31, 20246.606.606.606.606.21-
May 30, 20246.606.606.606.606.21-
May 29, 20246.606.606.606.606.21-
May 28, 20246.606.606.606.606.21-
May 27, 20246.606.606.606.606.21-
May 24, 20246.606.606.606.606.21-
May 23, 20246.606.606.606.606.21-
May 21, 20246.606.606.606.606.21-
May 20, 20246.606.606.606.606.21-
May 17, 20246.606.656.556.606.21120,900
May 16, 20246.656.656.656.656.26-
May 15, 20246.656.656.556.656.2692,700
May 14, 20246.556.656.556.656.2697,000
May 13, 20246.606.606.606.606.2169,200
May 10, 20246.606.606.606.606.215,500
May 9, 20246.606.656.556.606.2114,400
May 8, 2024 0.19 Dividend
May 8, 20246.606.656.606.606.2172,400
May 7, 20246.756.756.756.756.17-
May 3, 20246.706.756.656.756.1755,000
May 2, 20246.606.706.606.706.1342,800
Apr 30, 20246.656.656.656.656.08-
Apr 29, 20246.606.706.606.656.08589,000
Apr 26, 20246.556.556.556.555.99100
Apr 25, 20246.506.556.506.555.9948,200
Apr 24, 20246.506.506.506.505.95-
Apr 23, 20246.556.556.506.505.957,300
Apr 22, 20246.556.606.506.606.0423,300
Apr 19, 20246.556.556.556.555.99-
Apr 18, 20246.556.556.556.555.99-
Apr 17, 20246.556.556.556.555.99-
Apr 11, 20246.506.556.506.555.998,600
Apr 10, 20246.506.606.506.606.0422,100
Apr 9, 20246.606.606.606.606.04-
Apr 5, 20246.506.606.506.606.043,300
Apr 4, 20246.606.606.606.606.04-