Companies/Securities in Focus
     
 
QH : QUALITY HOUSES PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 2.30 2.32 2.28 2.28 +0.02 +0.88 57,881,700 132,528.13
29/07/2010 2.28 2.30 2.26 2.26 0.00 0.00 55,891,800 127,247.34
28/07/2010 2.28 2.30 2.26 2.26 0.00 0.00 80,834,400 184,407.11
27/07/2010 2.36 2.36 2.26 2.26 -0.08 -3.42 124,310,100 284,623.16
23/07/2010 2.44 2.44 2.34 2.34 +0.04 +1.74 339,213,300 808,071.35
22/07/2010 2.34 2.36 2.26 2.30 -0.06 -2.54 227,101,200 524,361.49
21/07/2010 2.26 2.38 2.20 2.36 +0.14 +6.31 446,477,200 1,033,951.72
20/07/2010 2.28 2.30 2.20 2.22 -0.02 -0.89 136,662,900 308,813.79
19/07/2010 2.32 2.32 2.22 2.24 -0.04 -1.75 240,530,900 544,070.94
16/07/2010 2.22 2.32 2.22 2.28 +0.08 +3.64 373,638,400 847,433.34
15/07/2010 2.18 2.22 2.16 2.20 +0.04 +1.85 166,569,100 365,452.36
14/07/2010 2.16 2.18 2.12 2.16 +0.02 +0.93 77,615,900 167,132.20
13/07/2010 2.18 2.20 2.10 2.14 -0.04 -1.83 116,428,600 248,856.35
12/07/2010 2.28 2.28 2.16 2.18 -0.08 -3.54 142,162,900 313,736.94
09/07/2010 2.30 2.32 2.24 2.26 0.00 0.00 111,984,500 255,452.78
08/07/2010 2.30 2.36 2.26 2.26 +0.02 +0.89 374,091,100 863,886.24
07/07/2010 2.28 2.32 2.22 2.24 -0.04 -1.75 248,264,500 562,460.69
06/07/2010 2.08 2.28 2.06 2.28 +0.22 +10.68 777,333,800 1,708,478.77
05/07/2010 2.02 2.10 2.02 2.06 +0.04 +1.98 158,113,800 326,726.46
02/07/2010 2.04 2.04 2.02 2.02 0.00 0.00 38,588,400 78,055.83
30/06/2010 2.02 2.04 2.02 2.02 -0.02 -0.98 15,843,700 32,049.56
29/06/2010 2.02 2.06 2.00 2.04 +0.02 +0.99 97,153,800 197,074.35
28/06/2010 2.06 2.06 2.02 2.02 -0.02 -0.98 96,136,100 195,545.51
25/06/2010 2.04 2.06 2.00 2.04 0.00 0.00 55,026,100 111,502.24
24/06/2010 2.08 2.10 2.02 2.04 -0.02 -0.97 154,572,100 318,718.88
23/06/2010 2.04 2.08 2.04 2.06 +0.02 +0.98 116,358,200 239,556.43
22/06/2010 2.06 2.08 2.04 2.04 -0.02 -0.97 103,230,400 212,103.44
21/06/2010 2.04 2.08 2.04 2.06 +0.04 +1.98 148,125,500 304,994.26
18/06/2010 2.02 2.04 2.00 2.02 0.00 0.00 64,701,200 130,802.53
17/06/2010 2.06 2.08 2.02 2.02 -0.02 -0.98 76,092,200 154,753.60
16/06/2010 2.08 2.10 2.04 2.04 0.00 0.00 148,798,400 306,674.62
15/06/2010 2.02 2.08 2.00 2.04 +0.02 +0.99 246,514,400 505,308.08
14/06/2010 1.96 2.02 1.95 2.02 +0.08 +4.12 198,149,900 394,489.46
11/06/2010 1.97 1.98 1.94 1.94 -0.01 -0.51 43,044,300 84,315.16
10/06/2010 1.95 1.96 1.94 1.95 0.00 0.00 62,714,600 122,266.07
09/06/2010 1.93 1.96 1.92 1.95 +0.03 +1.56 34,113,000 66,328.10
08/06/2010 1.94 1.95 1.92 1.92 -0.01 -0.52 52,370,000 101,403.82
07/06/2010 1.96 1.96 1.92 1.93 -0.06 -3.02 102,219,100 198,304.53
04/06/2010 1.98 1.99 1.97 1.99 +0.01 +0.51 84,198,700 166,573.30
03/06/2010 1.99 2.00 1.96 1.98 +0.02 +1.02 172,739,300 342,253.73
02/06/2010 1.97 1.99 1.96 1.96 0.00 0.00 71,037,500 139,863.89
01/06/2010 2.02 2.02 1.95 1.96 -0.04 -2.00 101,003,500 199,602.67

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use