Quality Houses Hotel And Residence Freehold And Leasehold Reit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.700 | 7.950 | 7.700 | 7.950 | 7.950 | 232,310 |
| 2026-10-21 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 152,700 |
| 2026-10-20 | 7.800 | 7.850 | 7.700 | 7.700 | 7.700 | 208,500 |
| 2026-10-19 | 7.900 | 7.950 | 7.800 | 7.800 | 7.800 | 154,811 |
| 2026-10-15 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 246,600 |
| 2026-10-14 | 8.000 | 8.050 | 7.900 | 7.900 | 7.900 | 233,300 |
| 2026-10-12 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 152,500 |
| 2026-10-09 | 7.900 | 8.200 | 7.900 | 8.150 | 8.150 | 236,200 |
| 2026-10-08 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 285,000 |
| 2026-10-07 | 8.050 | 8.100 | 7.950 | 7.950 | 7.950 | 95,200 |
| 2026-10-06 | 8.200 | 8.200 | 8.050 | 8.100 | 8.100 | 51,300 |
| 2026-10-05 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 61,000 |
| 2026-10-02 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 37,400 |
| 2026-10-01 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 154,100 |
| 2026-09-30 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 173,000 |
| 2026-09-29 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 75,300 |
| 2026-09-28 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 567,500 |
| 2026-09-25 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 32,201 |
| 2026-09-24 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 42,904 |
| 2026-09-23 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 40,400 |
| 2026-09-22 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 85,505 |
| 2026-09-21 | 8.200 | 8.350 | 8.200 | 8.350 | 8.350 | 238,906 |
| 2026-09-18 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 67,700 |
| 2026-09-17 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 53,800 |
| 2026-09-16 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 34,200 |
| 2026-09-15 | 8.150 | 8.200 | 8.150 | 8.150 | 8.150 | 95,010 |
| 2026-09-14 | 8.200 | 8.250 | 8.150 | 8.250 | 8.250 | 144,000 |
| 2026-09-11 | 8.300 | 8.300 | 8.150 | 8.250 | 8.250 | 93,700 |
| 2026-09-10 | 8.400 | 8.400 | 8.300 | 8.350 | 8.350 | 58,700 |
| 2026-09-09 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 23,928 |
| 2026-09-08 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 161,540 |
| 2026-09-07 | 8.350 | 8.400 | 8.300 | 8.350 | 8.350 | 35,549 |
| 2026-09-04 | 8.400 | 8.400 | 8.300 | 8.350 | 8.350 | 71,900 |
| 2026-09-03 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 77,102 |
| 2026-09-02 | 8.400 | 8.450 | 8.350 | 8.350 | 8.350 | 561,304 |
| 2026-09-01 | 8.450 | 8.550 | 8.400 | 8.400 | 8.400 | 77,903 |
| 2026-08-31 | 8.400 | 8.550 | 8.400 | 8.450 | 8.450 | 132,210 |
| 2026-08-28 | 8.450 | 8.600 | 8.450 | 8.500 | 8.500 | 59,107 |
| 2026-08-27 | 8.650 | 8.650 | 8.600 | 8.600 | 8.430 | 164,350 |
| 2026-08-26 | 8.600 | 8.650 | 8.600 | 8.650 | 8.479 | 40,905 |
| 2026-08-25 | 8.600 | 8.650 | 8.600 | 8.600 | 8.430 | 5,162 |
| 2026-08-24 | 8.650 | 8.700 | 8.600 | 8.700 | 8.528 | 59,175 |
| 2026-08-21 | 8.700 | 8.700 | 8.600 | 8.650 | 8.479 | 307,932 |
| 2026-08-20 | 8.700 | 8.700 | 8.600 | 8.700 | 8.528 | 24,300 |
| 2026-08-19 | 8.650 | 8.650 | 8.600 | 8.600 | 8.430 | 50,700 |
| 2026-08-18 | 8.650 | 8.650 | 8.550 | 8.650 | 8.479 | 111,201 |
| 2026-08-17 | 8.650 | 8.650 | 8.500 | 8.600 | 8.430 | 37,005 |
| 2026-08-14 | 8.700 | 8.700 | 8.650 | 8.700 | 8.528 | 209,314 |
| 2026-08-13 | 8.650 | 8.700 | 8.650 | 8.700 | 8.528 | 137,809 |
| 2026-08-11 | 8.650 | 8.700 | 8.650 | 8.700 | 8.528 | 3,701 |
| 2026-08-10 | 8.650 | 8.700 | 8.650 | 8.700 | 8.528 | 32,069 |
| 2026-08-07 | 8.650 | 8.750 | 8.650 | 8.750 | 8.577 | 49,100 |
| 2026-08-06 | 8.650 | 8.700 | 8.650 | 8.700 | 8.528 | 15,604 |
| 2026-08-05 | 8.650 | 8.750 | 8.650 | 8.700 | 8.528 | 83,800 |
| 2026-08-04 | 8.650 | 8.750 | 8.650 | 8.700 | 8.528 | 34,004 |
| 2026-08-03 | 8.600 | 8.750 | 8.600 | 8.750 | 8.577 | 109,103 |
| 2026-07-31 | 8.700 | 8.700 | 8.600 | 8.600 | 8.430 | 46,200 |
| 2026-07-30 | 8.550 | 8.700 | 8.550 | 8.600 | 8.430 | 98,324 |
| 2026-07-27 | 8.550 | 8.700 | 8.500 | 8.700 | 8.528 | 61,100 |
| 2026-07-24 | 8.500 | 8.550 | 8.500 | 8.500 | 8.332 | 40,200 |
Page 1 of 10 · 577 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1700 THB |
| 2026-05-26 | 0.1700 THB |
| 2026-03-06 | 0.1800 THB |
| 2025-12-03 | 0.1700 THB |
| 2025-08-28 | 0.1500 THB |
| 2025-05-29 | 0.1500 THB |
| 2025-03-13 | 0.2200 THB |
| 2024-11-28 | 0.1900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.