Companies/Securities in Focus
     
 
QHOP : QUALITY HOSPITALITY LEASEHOLD PROPERTY FUND
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 8.00 8.00 8.00 8.00 -0.05 -0.62 36,400 291.20
29/07/2010 8.05 8.05 8.05 8.05 +0.05 +0.63 10,000 80.50
28/07/2010 8.00 8.00 8.00 8.00 0.00 0.00 22,000 176.00
27/07/2010 8.00 8.00 8.00 8.00 0.00 0.00 17,200 137.60
23/07/2010 8.00 8.00 7.95 8.00 +0.05 +0.63 33,000 263.50
22/07/2010 7.95 7.95 7.95 7.95 0.00 0.00 27,300 217.04
21/07/2010 7.85 7.95 7.85 7.95 +0.15 +1.92 59,600 470.64
20/07/2010 8.00 8.00 7.80 7.80 -0.20 -2.50 107,100 846.90
19/07/2010 8.00 8.00 8.00 8.00 -0.05 -0.62 36,200 289.60
16/07/2010 8.00 8.05 7.95 8.05 0.00 0.00 108,500 867.90
15/07/2010 7.95 8.05 7.95 8.05 0.00 0.00 78,300 625.96
14/07/2010 8.00 8.05 8.00 8.05 +0.05 +0.63 5,700 45.64
13/07/2010 8.00 8.00 8.00 8.00 0.00 0.00 15,000 120.00
12/07/2010 8.00 8.00 8.00 8.00 -0.05 -0.62 121,100 968.80
09/07/2010 8.05 8.05 8.05 8.05 +0.05 +0.63 58,600 471.73
08/07/2010 8.00 8.05 8.00 8.00 -0.05 -0.62 17,500 140.01
07/07/2010 8.05 8.05 8.05 8.05 +0.05 +0.63 17,500 140.88
06/07/2010 8.00 8.05 7.95 8.00 +0.10 +1.27 56,100 448.70
05/07/2010 8.00 8.00 7.90 7.90 +0.05 +0.64 3,100 24.56
02/07/2010 7.85 7.85 7.85 7.85 +0.10 +1.29 8,000 62.80
30/06/2010 7.90 7.90 7.70 7.75 -0.25 -3.12 42,400 330.60
29/06/2010 8.00 8.00 8.00 8.00 0.00 0.00 22,500 180.00
28/06/2010 8.00 8.00 7.95 8.00 0.00 0.00 21,400 171.10
25/06/2010 8.10 8.10 8.00 8.00 -0.10 -1.23 76,800 618.08
24/06/2010 8.15 8.15 8.10 8.10 -0.10 -1.22 67,300 547.74
23/06/2010 8.10 8.20 8.10 8.20 +0.10 +1.23 13,900 112.88
22/06/2010 8.05 8.10 8.05 8.10 0.00 0.00 24,200 195.62
21/06/2010 8.05 8.10 8.05 8.10 +0.05 +0.62 13,900 112.30
18/06/2010 8.05 8.05 8.00 8.05 0.00 0.00 6,000 48.20
17/06/2010 8.05 8.05 8.05 8.05 +0.05 +0.63 16,500 132.82
16/06/2010 8.00 8.00 7.90 8.00 0.00 0.00 40,700 324.16
15/06/2010 7.85 8.00 7.85 8.00 +0.20 +2.56 99,900 796.30
14/06/2010 7.85 7.90 7.80 7.80 +0.10 +1.30 32,800 258.04
11/06/2010 7.65 7.75 7.65 7.70 0.00 0.00 22,100 170.30
10/06/2010 7.70 7.80 7.65 7.70 0.00 0.00 16,400 126.50
09/06/2010 7.65 7.70 7.60 7.70 -0.10 -1.28 6,700 51.25
08/06/2010 7.80 7.80 7.60 7.80 +0.05 +0.65 11,400 87.28
07/06/2010 7.50 8.00 7.50 7.75 +0.25 +3.33 74,100 562.92
04/06/2010 7.50 7.50 7.50 7.50 0.00 0.00 600 4.50
03/06/2010 7.55 7.55 7.45 7.50 0.00 0.00 7,800 58.51
02/06/2010 7.35 7.50 7.30 7.50 0.00 0.00 5,000 37.11
01/06/2010 7.60 7.60 7.40 7.50 +0.15 +2.04 6,400 47.50

 
 
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