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 |
| Sep 23, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 10,275,070 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 14,056,890 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 41,138,970 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 11,475,870 |
| Sep 17, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 26,401,870 |
| Sep 16, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 46,996,660 |
| Sep 15, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 15,279,880 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 9,137,807 |
| Sep 11, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 14,206,760 |
| Sep 10, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 15,697,890 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 13,513,580 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 16,671,180 |
| Sep 5, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 9,908,112 |
| Sep 4, 2025 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 26,283,540 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 7,339,933 |
| Sep 2, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 8,185,207 |
| Sep 1, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 19,277,770 |
| Aug 29, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 5,119,256 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | - | 12,307,810 |
| Aug 27, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.37 | 0.72% | 14,961,150 |
| Aug 26, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -2.13% | 17,438,430 |
| Aug 25, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 5,544,950 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.39 | 1.44% | 16,485,180 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.37 | -0.71% | 14,041,630 |
| Aug 20, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.38 | 2.19% | 13,308,280 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 17,805,540 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 19,939,060 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.38 | -0.71% | 18,110,920 |
| Aug 14, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.39 | 0.71% | 14,224,300 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.38 | -3.45% | 28,657,100 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.43 | -0.68% | 12,907,220 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.44 | - | 18,062,300 |
| Aug 6, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.44 | 1.39% | 17,708,380 |
| Aug 5, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.42 | 1.41% | 11,981,710 |
| Aug 4, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.40 | -0.70% | 9,445,202 |
| Aug 1, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.41 | - | 13,357,940 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.41 | -1.38% | 12,331,800 |
| Jul 30, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.43 | 2.84% | 20,359,120 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.39 | 0.71% | 14,250,240 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.38 | -0.71% | 8,149,845 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.39 | -2.08% | 18,837,060 |
| Jul 23, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.42 | 3.60% | 14,081,890 |
| Jul 22, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.37 | -0.71% | 12,095,980 |
| Jul 21, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.38 | 0.72% | 9,039,735 |
| Jul 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.37 | - | 12,733,540 |
| Jul 17, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.37 | 1.46% | 12,378,740 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.35 | -0.72% | 12,607,750 |
| Jul 15, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.36 | 3.76% | 18,084,230 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.31 | 1.53% | 17,326,690 |
| Jul 11, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.29 | - | 7,191,357 |