Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	15.100	16.000	15.000	15.800	13.074	4,232,597
2023-08-02	15.100	15.400	14.700	15.100	12.495	1,729,053
2023-07-31	14.800	15.300	14.600	15.100	12.495	1,996,351
2023-07-27	14.500	14.800	14.100	14.600	12.081	1,204,754
2023-07-26	14.600	14.800	14.200	14.300	11.833	718,908
2023-07-25	14.700	15.000	14.500	14.600	12.081	1,375,401
2023-07-24	14.900	15.100	14.400	14.700	12.164	2,830,389
2023-07-21	13.600	14.600	13.500	14.500	11.999	4,488,737
2023-07-20	13.400	13.500	13.200	13.200	10.923	240,400
2023-07-19	13.400	13.600	13.300	13.400	11.088	354,906
2023-07-18	13.600	14.000	13.300	13.400	11.088	1,414,806
2023-07-17	13.400	13.700	13.400	13.600	11.254	529,706
2023-07-14	13.100	13.500	13.100	13.400	11.088	404,815
2023-07-13	13.000	13.100	12.900	13.100	10.840	403,800
2023-07-12	13.400	13.500	13.100	13.100	10.840	687,001
2023-07-11	13.100	13.600	13.100	13.500	11.171	888,807
2023-07-10	13.000	13.200	12.900	13.100	10.840	309,719
2023-07-07	12.900	13.200	12.700	13.000	10.757	438,377
2023-07-06	13.400	13.400	12.800	12.800	10.592	942,530
2023-07-05	13.500	13.800	13.300	13.400	11.088	672,596
2023-07-04	13.400	13.700	13.300	13.500	11.171	713,610
2023-07-03	13.600	13.600	13.100	13.500	11.171	858,500
2023-06-30	13.200	13.600	13.200	13.500	11.171	1,197,954
2023-06-29	12.900	13.200	12.600	13.100	10.840	1,363,170
2023-06-28	12.800	13.300	12.700	12.700	10.509	1,857,747
2023-06-27	13.200	13.400	12.600	12.700	10.509	4,599,267
2023-06-26	14.700	14.800	13.800	13.800	11.419	1,529,045
2023-06-23	15.400	15.400	14.400	14.700	12.164	1,627,171
2023-06-22	15.700	15.800	15.400	15.500	12.826	625,552
2023-06-21	15.500	15.900	15.300	15.800	13.074	1,231,900
2023-06-20	15.400	15.600	15.300	15.400	12.743	597,013
2023-06-19	15.400	15.700	15.400	15.500	12.826	441,222
2023-06-16	15.900	15.900	15.300	15.600	12.909	1,735,308
2023-06-15	16.000	16.100	15.700	15.800	13.074	784,489
2023-06-14	16.100	16.300	15.700	15.800	13.074	1,628,985
2023-06-13	16.000	16.800	16.000	16.000	13.240	3,155,921
2023-06-12	16.000	16.000	15.500	15.900	13.157	1,236,069
2023-06-09	16.000	16.200	15.800	15.900	13.157	1,557,663
2023-06-08	15.100	15.900	15.000	15.900	13.157	2,160,503
2023-06-07	15.200	15.400	14.900	15.000	12.412	2,131,968
2023-06-06	15.100	15.800	14.900	15.100	12.495	2,574,968
2023-06-02	14.700	15.300	14.700	14.900	12.330	1,984,497
2023-06-01	16.200	16.300	14.500	14.500	11.999	4,850,268
2023-05-31	16.000	16.500	15.800	16.200	13.405	1,424,380
2023-05-30	16.300	16.400	15.800	16.100	13.323	2,343,637
2023-05-29	15.200	16.500	15.200	16.100	13.323	4,135,520
2023-05-26	15.300	15.500	14.800	15.100	12.495	2,033,025
2023-05-25	14.400	15.500	14.400	15.300	12.661	4,456,221
2023-05-24	13.100	14.700	12.900	14.500	11.999	4,715,887
2023-05-23	12.600	13.200	12.500	13.100	10.840	724,309
2023-05-22	12.700	12.700	12.100	12.500	10.344	1,162,150
2023-05-19	13.300	13.300	12.700	12.800	10.592	865,611
2023-05-18	12.700	13.400	12.600	13.300	11.006	1,239,211
2023-05-17	12.500	12.800	12.400	12.600	10.426	541,153
2023-05-16	12.600	12.800	12.400	12.700	10.509	497,351
2023-05-15	13.300	13.500	12.300	12.500	10.344	1,972,476
2023-05-12	13.800	13.800	13.200	13.300	11.006	1,218,302
2023-05-11	13.400	13.900	13.200	13.800	11.419	1,753,439
2023-05-10	14.100	14.300	13.200	13.400	11.088	5,351,101
2023-05-09	12.800	13.400	12.800	13.300	11.006	1,946,405

← NewerPage 14 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.