Quality Construction Products Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.850	10.600	9.850	10.500	9.249	577,014
2024-07-26	9.700	9.850	9.600	9.850	8.677	582,410
2024-07-25	9.700	10.100	9.600	9.700	8.545	893,696
2024-07-24	10.000	10.100	9.550	9.700	8.545	1,276,784
2024-07-23	10.200	10.500	10.000	10.000	8.809	786,854
2024-07-19	10.600	10.700	10.200	10.400	9.161	569,748
2024-07-18	11.000	11.000	10.500	10.600	9.337	773,210
2024-07-17	11.300	11.300	10.900	11.000	9.690	689,857
2024-07-16	11.400	11.500	11.100	11.400	10.042	324,489
2024-07-15	11.500	11.500	11.300	11.400	10.042	142,820
2024-07-12	11.400	11.500	11.400	11.500	10.130	70,310
2024-07-11	11.400	11.500	11.200	11.500	10.130	96,705
2024-07-10	11.400	11.500	11.200	11.300	9.954	304,483
2024-07-09	11.400	11.500	11.100	11.500	10.130	579,318
2024-07-08	11.300	11.500	11.300	11.400	10.042	136,404
2024-07-05	11.300	11.400	11.100	11.400	10.042	295,395
2024-07-04	11.300	11.400	11.200	11.200	9.866	287,470
2024-07-03	11.200	11.300	11.100	11.200	9.866	793,307
2024-07-02	11.600	11.600	11.100	11.100	9.778	525,843
2024-07-01	11.400	11.700	11.400	11.500	10.130	116,521
2024-06-28	11.800	11.800	11.400	11.400	10.042	396,448
2024-06-27	12.100	12.100	11.700	11.800	10.394	431,862
2024-06-26	12.400	12.400	11.900	12.000	10.571	508,837
2024-06-25	12.000	12.600	12.000	12.300	10.835	611,663
2024-06-24	11.800	12.000	11.700	11.900	10.483	381,830
2024-06-21	11.300	11.800	11.200	11.700	10.306	413,427
2024-06-20	11.400	11.500	11.100	11.400	10.042	404,740
2024-06-19	11.600	11.700	10.900	11.400	10.042	1,246,412
2024-06-18	11.700	11.800	11.500	11.500	10.130	542,533
2024-06-17	11.700	11.800	11.400	11.800	10.394	813,892
2024-06-14	12.000	12.000	11.700	11.800	10.394	556,785
2024-06-13	12.200	12.300	11.800	12.000	10.571	751,184
2024-06-12	12.500	12.600	12.100	12.200	10.747	751,206
2024-06-11	12.700	12.800	12.400	12.500	11.011	1,016,867
2024-06-10	12.700	12.900	12.500	12.700	11.187	250,601
2024-06-07	13.100	13.200	12.600	13.000	11.452	661,185
2024-06-06	13.200	13.400	13.000	13.000	11.452	513,984
2024-06-05	13.700	13.800	13.000	13.200	11.628	1,124,270
2024-06-04	14.000	14.100	13.500	13.500	11.892	768,807
2024-05-31	13.900	14.100	13.900	13.900	12.244	360,117
2024-05-30	14.200	14.300	13.900	14.000	12.332	352,321
2024-05-29	14.300	14.300	14.100	14.200	12.509	361,026
2024-05-28	14.200	14.400	14.200	14.200	12.509	269,727
2024-05-27	14.500	14.500	14.200	14.200	12.509	229,719
2024-05-24	14.700	14.700	14.100	14.300	12.597	649,715
2024-05-23	14.700	14.700	14.500	14.500	12.773	525,429
2024-05-21	14.700	14.700	14.500	14.700	12.949	163,387
2024-05-20	14.800	15.000	14.500	14.600	12.861	474,517
2024-05-17	14.700	14.800	14.500	14.600	12.861	359,928
2024-05-16	14.200	14.600	14.100	14.400	12.685	472,061
2024-05-15	14.300	14.400	14.000	14.100	12.420	456,714
2024-05-14	14.400	14.500	14.200	14.300	12.597	633,869
2024-05-13	14.800	14.800	14.100	14.400	12.685	1,235,615
2024-05-10	15.300	15.400	14.700	14.800	13.037	621,172
2024-05-09	15.200	15.600	15.200	15.400	13.566	863,416
2024-05-08	15.900	16.100	15.600	15.800	13.918	651,426
2024-05-07	16.100	16.200	15.900	16.000	14.094	986,643
2024-05-03	15.400	15.900	15.200	15.900	14.006	698,160
2024-05-02	15.200	15.500	15.200	15.400	13.566	196,970
2024-04-30	15.200	15.400	15.200	15.200	13.389	230,587

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.4000 THB
2025-03-27	0.6500 THB
2024-03-29	1.0000 THB
2023-03-31	0.7500 THB
2022-04-01	0.3100 THB
2021-04-05	0.4600 THB
2020-04-03	0.1800 THB
2019-03-29	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.