Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.500	15.500	15.000	15.100	13.301	556,411
2024-04-26	15.500	15.700	15.400	15.500	13.654	288,322
2024-04-25	15.400	15.500	15.300	15.400	13.566	391,879
2024-04-24	15.600	15.800	15.400	15.400	13.566	488,092
2024-04-23	15.500	15.800	15.400	15.600	13.742	340,715
2024-04-22	15.100	15.700	15.100	15.600	13.742	496,407
2024-04-19	15.200	15.500	15.000	15.300	13.478	606,482
2024-04-18	14.900	15.500	14.800	15.400	13.566	876,260
2024-04-17	15.200	15.200	15.000	15.000	13.213	375,814
2024-04-11	15.700	15.700	15.300	15.300	13.478	530,722
2024-04-10	15.100	15.600	15.000	15.500	13.654	694,092
2024-04-09	15.100	15.200	14.900	15.000	13.213	508,158
2024-04-05	15.400	15.400	15.000	15.100	13.301	1,234,917
2024-04-04	14.900	15.400	14.800	15.300	13.478	811,383
2024-04-03	14.500	15.100	14.500	14.800	13.037	982,827
2024-04-02	14.600	14.700	14.500	14.500	12.773	261,417
2024-04-01	15.000	15.000	14.400	14.600	12.861	1,667,106
2024-03-29	15.400	15.500	15.100	15.100	13.301	2,142,327
2024-03-28	16.800	16.800	16.400	16.500	13.654	1,781,335
2024-03-27	16.400	16.700	16.400	16.700	13.819	1,472,281
2024-03-26	17.300	17.300	16.100	16.300	13.488	2,862,657
2024-03-25	17.700	17.800	17.300	17.300	14.316	923,943
2024-03-22	17.700	17.800	17.600	17.700	14.647	467,092
2024-03-21	17.800	17.800	17.500	17.600	14.564	1,099,370
2024-03-20	18.000	18.200	17.700	17.800	14.729	883,650
2024-03-19	17.500	18.100	17.400	17.800	14.729	1,354,942
2024-03-18	18.400	18.400	17.300	17.300	14.316	1,254,740
2024-03-15	18.400	18.500	18.100	18.300	15.143	827,732
2024-03-14	18.200	18.500	18.100	18.500	15.309	1,387,965
2024-03-13	17.700	18.400	17.600	18.200	15.060	1,657,636
2024-03-12	17.300	17.900	17.200	17.700	14.647	1,302,459
2024-03-11	18.500	18.500	17.400	17.400	14.398	2,309,249
2024-03-08	17.800	18.400	17.500	18.300	15.143	2,978,961
2024-03-07	16.900	17.800	16.900	17.800	14.729	3,921,263
2024-03-06	16.200	16.900	16.100	16.800	13.902	1,935,090
2024-03-05	15.900	16.200	15.900	16.200	13.405	788,689
2024-03-04	16.000	16.100	15.900	16.000	13.240	538,084
2024-03-01	16.100	16.200	16.000	16.000	13.240	542,107
2024-02-29	16.300	16.400	16.000	16.100	13.323	899,815
2024-02-28	16.100	16.400	16.100	16.400	13.571	944,614
2024-02-27	16.000	16.200	15.900	16.000	13.240	692,302
2024-02-23	16.000	16.200	15.900	15.900	13.157	1,096,326
2024-02-22	16.000	16.000	15.800	15.900	13.157	444,452
2024-02-21	15.800	16.000	15.800	16.000	13.240	458,362
2024-02-20	15.900	16.000	15.700	15.800	13.074	679,357
2024-02-19	15.800	16.000	15.700	15.900	13.157	592,718
2024-02-16	16.300	16.300	15.800	15.800	13.074	1,614,353
2024-02-15	16.400	16.400	16.000	16.100	13.323	738,989
2024-02-14	16.100	16.400	16.000	16.300	13.488	536,247
2024-02-13	16.100	16.300	16.100	16.200	13.405	538,025
2024-02-12	16.000	16.500	15.900	16.200	13.405	2,300,900
2024-02-09	17.100	17.100	15.700	16.100	13.323	5,024,099
2024-02-08	16.500	16.800	16.300	16.700	13.819	1,703,555
2024-02-07	16.300	16.800	16.300	16.300	13.488	1,936,339
2024-02-06	16.000	16.300	16.000	16.300	13.488	687,420
2024-02-05	16.000	16.500	15.900	16.100	13.323	2,862,777
2024-02-02	14.900	16.100	14.900	16.100	13.323	3,842,339
2024-02-01	14.800	15.000	14.700	14.800	12.247	266,000
2024-01-31	15.000	15.000	14.600	14.900	12.330	859,100
2024-01-30	14.900	15.100	14.900	14.900	12.330	389,960

← NewerPage 11 of 21 · 1,217 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.