Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.500	13.100	12.300	12.900	10.675	1,077,900
2023-05-03	11.700	12.400	11.700	12.400	10.261	1,030,910
2023-05-02	12.300	12.500	11.400	11.800	9.764	1,778,179
2023-04-28	12.100	12.300	12.000	12.100	10.013	417,135
2023-04-27	12.200	12.400	12.000	12.000	9.930	568,624
2023-04-26	11.700	12.300	11.600	12.200	10.095	1,041,111
2023-04-25	12.500	12.900	11.700	11.800	9.764	2,160,452
2023-04-24	12.800	12.800	12.400	12.500	10.344	838,306
2023-04-21	13.200	13.200	12.400	12.700	10.509	2,691,170
2023-04-20	13.400	13.600	13.000	13.200	10.923	2,531,713
2023-04-19	12.400	13.600	12.400	13.500	11.171	3,632,049
2023-04-18	12.400	12.700	12.200	12.400	10.261	1,617,854
2023-04-17	12.100	12.600	12.100	12.500	10.344	2,810,516
2023-04-12	11.900	12.200	11.700	12.100	10.013	1,625,283
2023-04-11	12.300	12.400	11.600	11.800	9.764	3,788,376
2023-04-10	12.100	12.900	11.900	12.100	10.013	5,456,146
2023-04-07	12.800	13.100	11.300	11.800	9.764	7,848,337
2023-04-05	14.700	14.800	12.800	12.900	10.675	5,138,556
2023-04-04	15.900	15.900	14.800	14.800	12.247	2,852,656
2023-04-03	15.400	15.500	14.700	15.500	12.826	1,622,271
2023-03-31	15.300	15.600	14.900	15.200	12.578	2,857,897
2023-03-30	16.600	16.600	16.100	16.200	12.785	2,765,038
2023-03-29	16.900	17.000	16.400	16.500	13.022	3,048,273
2023-03-28	17.700	18.900	16.600	16.800	13.258	8,923,628
2023-03-27	17.900	17.900	16.900	17.600	13.890	2,723,919
2023-03-24	18.000	18.300	17.500	17.700	13.969	3,522,122
2023-03-23	16.300	18.200	16.300	17.800	14.048	6,846,800
2023-03-22	16.400	16.600	16.200	16.200	12.785	878,008
2023-03-21	16.200	16.700	16.200	16.200	12.785	1,614,928
2023-03-20	17.200	17.200	15.700	16.100	12.706	4,199,782
2023-03-17	17.300	17.500	16.900	17.000	13.416	4,251,219
2023-03-16	16.100	17.400	15.700	16.900	13.337	6,589,145
2023-03-15	15.300	16.500	15.200	16.200	12.785	5,963,721
2023-03-14	17.000	17.300	14.700	14.900	11.759	8,647,607
2023-03-13	18.000	18.000	16.100	16.600	13.101	10,960,320
2023-03-10	15.500	18.600	15.200	18.000	14.205	8,564,709
2023-03-09	14.100	15.700	14.100	15.600	12.311	6,014,620
2023-03-08	14.500	14.500	13.900	14.000	11.049	2,328,173
2023-03-07	13.200	14.300	13.100	14.100	11.128	3,482,470
2023-03-03	12.300	13.200	12.300	13.200	10.417	2,663,908
2023-03-02	12.200	12.600	12.100	12.200	9.628	574,929
2023-03-01	12.200	12.200	12.000	12.100	9.549	499,702
2023-02-28	12.400	12.500	12.100	12.200	9.628	701,135
2023-02-27	12.700	12.900	12.300	12.300	9.707	921,889
2023-02-24	12.600	13.100	12.600	12.800	10.102	2,025,722
2023-02-23	12.200	12.700	12.200	12.500	9.865	1,022,051
2023-02-22	12.200	13.300	12.200	12.300	9.707	3,794,453
2023-02-21	12.100	12.300	11.700	12.200	9.628	1,334,544
2023-02-20	12.100	12.400	12.000	12.200	9.628	1,166,558
2023-02-17	12.600	12.700	12.000	12.100	9.549	1,451,918
2023-02-16	12.600	12.800	12.200	12.500	9.865	1,235,241
2023-02-15	12.800	13.100	12.100	12.300	9.707	3,080,027
2023-02-14	12.600	13.900	11.900	13.000	10.259	13,403,810
2023-02-13	12.700	12.900	11.700	11.700	9.234	4,724,153
2023-02-10	11.000	12.400	11.000	12.200	9.628	4,969,648
2023-02-09	10.600	12.400	10.300	10.900	8.602	5,006,524
2023-02-08	10.600	10.700	10.400	10.500	8.286	233,901
2023-02-07	10.500	10.800	10.300	10.600	8.365	318,799
2023-02-06	10.800	10.800	10.500	10.500	8.286	314,131
2023-02-03	11.000	11.000	10.700	10.800	8.523	246,541

← NewerPage 15 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.