Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.900	15.000	14.700	14.900	12.330	326,400
2024-01-26	14.900	15.400	14.800	14.900	12.330	1,914,651
2024-01-25	14.600	15.000	14.600	14.800	12.247	198,001
2024-01-24	14.600	14.700	14.400	14.600	12.081	458,402
2024-01-23	14.700	14.800	14.500	14.500	11.999	297,902
2024-01-22	14.800	14.800	14.600	14.700	12.164	251,101
2024-01-19	14.700	14.900	14.700	14.700	12.164	220,207
2024-01-18	14.600	14.700	14.400	14.700	12.164	207,714
2024-01-17	15.000	15.000	14.500	14.500	11.999	370,704
2024-01-16	15.000	15.000	14.800	14.800	12.247	187,305
2024-01-15	14.800	15.200	14.800	14.900	12.330	691,807
2024-01-12	14.400	14.700	14.400	14.700	12.164	275,500
2024-01-11	14.500	14.600	14.300	14.400	11.916	447,700
2024-01-10	14.500	14.700	14.400	14.500	11.999	429,808
2024-01-09	14.800	15.000	14.300	14.400	11.916	1,284,111
2024-01-08	15.200	15.200	14.700	14.800	12.247	695,400
2024-01-05	15.300	15.600	15.200	15.200	12.578	535,101
2024-01-04	15.700	15.700	15.100	15.300	12.661	812,508
2024-01-03	15.200	15.300	15.200	15.200	12.578	210,908
2024-01-02	15.100	15.400	15.000	15.100	12.495	558,051
2023-12-28	14.600	15.300	14.600	15.100	12.495	865,155
2023-12-27	14.500	14.700	14.500	14.700	12.164	75,917
2023-12-26	14.700	14.700	14.500	14.600	12.081	255,905
2023-12-25	14.700	14.800	14.500	14.600	12.081	174,399
2023-12-22	14.700	14.800	14.600	14.700	12.164	188,410
2023-12-21	14.600	14.800	14.600	14.700	12.164	215,408
2023-12-20	14.700	14.800	14.600	14.700	12.164	254,219
2023-12-19	14.200	14.900	14.100	14.700	12.164	745,559
2023-12-18	14.200	14.400	14.100	14.200	11.750	139,400
2023-12-15	14.100	14.400	14.000	14.200	11.750	257,192
2023-12-14	13.800	14.100	13.800	14.000	11.585	202,805
2023-12-13	14.200	14.200	13.700	13.700	11.337	505,200
2023-12-12	14.300	14.400	14.100	14.200	11.750	340,501
2023-12-08	14.500	14.600	14.300	14.400	11.916	271,106
2023-12-07	14.600	14.600	14.300	14.600	12.081	216,600
2023-12-06	14.800	14.900	14.600	14.600	12.081	336,110
2023-12-04	14.400	14.800	14.400	14.700	12.164	513,901
2023-12-01	14.200	14.500	14.100	14.500	11.999	314,408
2023-11-30	14.300	14.400	14.200	14.200	11.750	324,701
2023-11-29	14.500	14.600	14.300	14.300	11.833	325,647
2023-11-28	14.200	14.500	14.200	14.400	11.916	331,700
2023-11-27	14.300	14.300	14.100	14.200	11.750	473,600
2023-11-24	14.600	14.600	14.400	14.400	11.916	374,853
2023-11-23	14.700	14.800	14.500	14.700	12.164	507,504
2023-11-22	15.200	15.200	14.600	14.800	12.247	780,408
2023-11-21	14.600	15.100	14.600	15.000	12.412	1,178,108
2023-11-20	14.500	14.700	14.400	14.500	11.999	498,500
2023-11-17	14.300	14.600	14.200	14.400	11.916	384,750
2023-11-16	14.900	15.200	14.200	14.500	11.999	1,183,427
2023-11-15	14.600	14.900	14.600	14.900	12.330	656,921
2023-11-14	14.900	15.000	14.200	14.400	11.916	812,501
2023-11-13	15.000	15.300	14.800	14.900	12.330	855,301
2023-11-10	15.100	15.500	14.900	15.000	12.412	1,270,531
2023-11-09	15.800	15.800	14.800	15.300	12.661	5,900,200
2023-11-08	13.800	14.400	13.800	14.100	11.668	461,602
2023-11-07	14.000	14.000	13.700	13.700	11.337	200,900
2023-11-06	13.800	14.000	13.600	13.900	11.502	479,870
2023-11-03	13.300	13.900	13.100	13.800	11.419	822,432
2023-11-02	12.600	13.200	12.600	13.000	10.757	354,829
2023-11-01	12.600	12.800	12.600	12.600	10.426	121,305

← NewerPage 12 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.