Quality Houses PCL (BKK:QH)
Thailand
· Delayed Price · Currency is THB 1.320
-0.010 (-0.75%)
Dec 4, 2025, 4:37 PM ICT
Quality Houses PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 21,741,430 |
| Dec 3, 2025 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 19,964,060 |
| Dec 2, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 48,289,180 |
| Dec 1, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 36,718,410 |
| Nov 28, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 18,117,460 |
| Nov 27, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 11,965,980 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 12,553,050 |
| Nov 25, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 46,782,290 |
| Nov 24, 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 270,112,200 |
| Nov 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 17,167,150 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 9,703,482 |
| Nov 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 8,541,930 |
| Nov 18, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 47,395,580 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 53,814,980 |
| Nov 14, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 13,995,260 |
| Nov 13, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 31,470,430 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 42,094,550 |
| Nov 11, 2025 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 3.10% | 66,858,910 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 22,878,870 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 9,532,432 |
| Nov 6, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 11,442,680 |
| Nov 5, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 10,826,380 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 15,314,550 |
| Nov 3, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 6,126,337 |
| Oct 31, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 14,519,680 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 6,450,261 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 8,582,230 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 17,243,420 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 18,333,300 |
| Oct 24, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 18,250,060 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,327,220 |
| Oct 21, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 27,731,830 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 20,370,570 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 65,284,920 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 41,180,310 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 90,305,810 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 7,547,416 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,927,879 |
| Oct 9, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 15,067,700 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 16,867,570 |
| Oct 7, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 12,386,120 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,060,680 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,889,428 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 12,643,210 |
| Oct 1, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,426,704 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 8,430,860 |
| Sep 29, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 8,696,361 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 14,120,600 |
| Sep 25, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 14,223,630 |
| Sep 24, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 15,557,260 |