Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.900	13.000	12.500	12.600	10.426	131,104
2023-10-30	12.600	12.900	12.500	12.800	10.592	133,302
2023-10-27	12.600	12.600	12.100	12.600	10.426	257,101
2023-10-26	13.000	13.000	12.400	12.500	10.344	828,379
2023-10-25	12.800	13.300	12.800	13.000	10.757	273,501
2023-10-24	12.900	12.900	12.700	12.800	10.592	395,959
2023-10-20	13.200	13.300	12.900	13.000	10.757	392,434
2023-10-19	13.300	13.500	13.200	13.300	11.006	116,802
2023-10-18	13.400	13.600	13.100	13.300	11.006	427,852
2023-10-17	13.200	13.400	13.200	13.300	11.006	353,100
2023-10-16	13.500	13.500	12.800	13.100	10.840	631,851
2023-10-12	13.600	13.600	13.400	13.600	11.254	307,501
2023-10-11	13.000	13.600	13.000	13.600	11.254	808,938
2023-10-10	12.600	13.000	12.600	13.000	10.757	330,000
2023-10-09	12.800	12.800	12.400	12.500	10.344	449,805
2023-10-06	13.000	13.300	12.900	12.900	10.675	237,100
2023-10-05	13.100	13.100	12.900	12.900	10.675	129,700
2023-10-04	12.800	13.100	12.800	13.100	10.840	415,701
2023-10-03	13.100	13.200	12.900	12.900	10.675	378,002
2023-10-02	13.300	13.400	13.000	13.100	10.840	323,525
2023-09-29	12.800	13.500	12.800	13.200	10.923	482,505
2023-09-28	13.100	13.400	12.900	13.000	10.757	409,832
2023-09-27	13.400	13.400	13.000	13.200	10.923	513,801
2023-09-26	13.800	13.900	13.400	13.400	11.088	454,318
2023-09-25	13.600	13.900	13.600	13.800	11.419	475,000
2023-09-22	13.400	13.500	13.300	13.500	11.171	574,771
2023-09-21	13.700	13.800	13.500	13.500	11.171	739,174
2023-09-20	13.900	13.900	13.400	13.700	11.337	787,040
2023-09-19	13.800	14.100	13.700	13.900	11.502	316,301
2023-09-18	13.900	13.900	13.500	13.800	11.419	537,814
2023-09-15	14.200	14.300	13.900	13.900	11.502	278,507
2023-09-14	13.800	14.200	13.700	14.200	11.750	312,374
2023-09-13	14.500	14.500	13.800	13.900	11.502	1,264,367
2023-09-12	14.300	14.600	14.300	14.400	11.916	422,760
2023-09-11	14.500	14.500	14.200	14.200	11.750	512,150
2023-09-08	14.500	14.600	14.400	14.400	11.916	291,208
2023-09-07	14.200	14.600	14.200	14.500	11.999	447,301
2023-09-06	14.600	14.800	14.200	14.300	11.833	1,458,575
2023-09-05	14.400	14.800	14.400	14.600	12.081	673,314
2023-09-04	15.600	15.700	14.500	14.500	11.999	4,129,714
2023-09-01	16.100	16.100	15.500	15.600	12.909	1,817,867
2023-08-31	16.300	16.300	16.000	16.100	13.323	618,300
2023-08-30	16.000	16.400	16.000	16.200	13.405	1,801,163
2023-08-29	15.700	15.900	15.600	15.900	13.157	1,001,106
2023-08-28	16.200	16.300	15.400	15.600	12.909	1,799,408
2023-08-25	16.400	16.400	15.900	16.100	13.323	1,831,355
2023-08-24	15.600	16.400	15.500	16.300	13.488	4,770,189
2023-08-23	15.400	15.700	15.100	15.600	12.909	1,215,748
2023-08-22	15.200	15.400	15.100	15.200	12.578	691,103
2023-08-21	15.500	15.600	14.900	15.000	12.412	1,151,573
2023-08-18	15.500	15.900	15.300	15.400	12.743	2,037,712
2023-08-17	15.400	15.700	15.400	15.500	12.826	749,800
2023-08-16	15.200	15.600	14.900	15.500	12.826	1,157,502
2023-08-15	15.000	15.400	14.900	15.200	12.578	858,940
2023-08-11	15.300	15.400	14.900	15.000	12.412	1,540,200
2023-08-10	15.800	16.500	15.300	15.400	12.743	6,199,731
2023-08-09	15.000	15.200	14.800	15.100	12.495	787,421
2023-08-08	15.500	15.500	15.000	15.000	12.412	977,436
2023-08-07	15.700	15.700	15.000	15.400	12.743	1,506,401
2023-08-04	15.900	16.000	15.400	15.400	12.743	1,628,704

← NewerPage 13 of 21 · 1,212 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.