Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.900	11.000	10.700	11.000	8.681	562,303
2023-02-01	10.700	11.000	10.700	10.800	8.523	417,501
2023-01-31	10.500	11.200	10.400	10.700	8.444	1,675,045
2023-01-30	10.300	10.600	10.300	10.400	8.208	339,901
2023-01-27	10.500	10.800	10.300	10.300	8.129	743,947
2023-01-26	10.000	10.900	10.000	10.500	8.286	2,114,083
2023-01-25	9.800	10.100	9.650	10.000	7.892	429,112
2023-01-24	10.000	10.200	9.850	10.000	7.892	308,015
2023-01-23	10.000	10.200	10.000	10.000	7.892	379,912
2023-01-20	10.200	10.300	10.000	10.000	7.892	369,677
2023-01-19	9.900	10.200	9.900	10.000	7.892	509,230
2023-01-18	10.000	10.100	9.700	9.800	7.734	956,517
2023-01-17	10.000	10.400	9.900	10.100	7.971	835,633
2023-01-16	9.650	10.100	9.650	10.000	7.892	985,554
2023-01-13	9.650	9.850	9.500	9.700	7.655	800,638
2023-01-12	9.500	9.950	9.500	9.700	7.655	2,054,762
2023-01-11	11.400	11.500	9.400	9.500	7.497	6,114,898
2023-01-10	11.300	11.900	11.200	11.400	8.997	1,539,019
2023-01-09	11.100	11.500	11.000	11.200	8.839	1,132,821
2023-01-06	10.900	11.300	10.800	11.000	8.681	839,922
2023-01-05	11.200	11.300	10.600	11.000	8.681	1,085,957
2023-01-04	10.900	11.500	10.800	11.000	8.681	2,705,919
2023-01-03	10.600	11.600	10.500	11.000	8.681	6,202,928
2022-12-30	10.400	11.000	10.200	10.400	8.208	3,512,246
2022-12-29	10.800	10.900	10.000	10.500	8.286	3,911,023
2022-12-28	9.650	10.900	9.500	10.700	8.444	5,870,518
2022-12-27	9.450	9.800	9.300	9.650	7.616	2,488,901
2022-12-26	9.450	9.600	9.150	9.250	7.300	1,304,013
2022-12-23	9.650	9.800	9.300	9.300	7.339	2,433,201
2022-12-22	9.600	10.100	9.450	9.500	7.497	2,401,541
2022-12-21	9.600	10.300	9.450	9.450	7.458	4,244,712
2022-12-20	9.900	9.950	9.250	9.750	7.695	4,531,971
2022-12-19	8.800	10.100	8.800	10.100	7.971	12,450,330
2022-12-16	8.800	9.100	8.750	8.850	6.984	1,517,133
2022-12-15	8.700	9.200	8.700	8.750	6.905	3,272,874
2022-12-14	9.600	9.850	8.700	8.700	6.866	9,060,274
2022-12-13	9.100	9.400	8.500	9.150	7.221	6,404,293
2022-12-09	9.200	9.300	8.800	9.200	7.261	5,646,280
2022-12-08	8.500	10.900	8.200	9.500	7.497	36,182,500
2022-12-07	8.000	8.550	7.650	8.450	6.669	6,975,134
2022-12-06	7.200	7.850	6.800	7.550	5.958	8,314,893
2022-12-02	6.350	6.650	6.300	6.600	5.209	2,213,779
2022-12-01	6.350	6.350	6.250	6.300	4.972	396,311
2022-11-30	6.350	6.350	6.250	6.250	4.932	497,014
2022-11-29	6.300	6.350	6.200	6.300	4.972	573,660
2022-11-28	6.250	6.350	6.100	6.200	4.893	750,013
2022-11-25	6.100	6.200	6.050	6.200	4.893	321,614
2022-11-24	6.100	6.150	6.050	6.050	4.775	231,900
2022-11-23	6.150	6.150	6.050	6.100	4.814	281,706
2022-11-22	6.200	6.200	6.000	6.050	4.775	456,402
2022-11-21	6.200	6.200	6.050	6.100	4.814	556,850
2022-11-18	6.100	6.200	6.050	6.150	4.854	549,451
2022-11-17	5.900	6.250	5.900	6.150	4.854	5,555,145
2022-11-16	5.850	5.950	5.800	5.900	4.656	387,300
2022-11-15	5.900	5.900	5.750	5.750	4.538	125,800
2022-11-14	6.100	6.100	5.750	5.750	4.538	575,002
2022-11-11	5.550	5.950	5.550	5.850	4.617	408,800
2022-11-10	5.550	5.600	5.500	5.550	4.380	135,700
2022-11-09	5.600	5.600	5.550	5.550	4.380	143,109
2022-11-08	5.650	5.700	5.600	5.600	4.419	176,934

← NewerPage 16 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.