Quality Construction Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.750 | 5.750 | 5.650 | 5.650 | 4.459 | 109,040 |
| 2022-11-04 | 5.700 | 5.750 | 5.550 | 5.700 | 4.498 | 290,861 |
| 2022-11-03 | 5.550 | 5.750 | 5.550 | 5.700 | 4.498 | 536,664 |
| 2022-11-02 | 5.450 | 6.400 | 5.350 | 5.500 | 4.341 | 4,655,937 |
| 2022-11-01 | 5.300 | 5.300 | 5.200 | 5.250 | 4.143 | 244,120,094 |
| 2022-10-31 | 5.200 | 5.350 | 5.200 | 5.200 | 4.104 | 183,620 |
| 2022-10-28 | 5.350 | 5.350 | 5.200 | 5.250 | 4.143 | 141,242 |
| 2022-10-27 | 5.100 | 5.550 | 5.100 | 5.300 | 4.183 | 1,188,040 |
| 2022-10-26 | 5.150 | 5.150 | 5.050 | 5.050 | 3.985 | 96,010 |
| 2022-10-25 | 5.200 | 5.200 | 5.100 | 5.100 | 4.025 | 41,201 |
| 2022-10-21 | 5.150 | 5.200 | 5.150 | 5.150 | 4.064 | 11,700 |
| 2022-10-20 | 5.100 | 5.150 | 5.100 | 5.150 | 4.064 | 12,800 |
| 2022-10-19 | 5.150 | 5.200 | 5.100 | 5.200 | 4.104 | 19,300 |
| 2022-10-18 | 5.250 | 5.250 | 5.150 | 5.150 | 4.064 | 85,009 |
| 2022-10-17 | 5.150 | 5.250 | 5.000 | 5.250 | 4.143 | 76,312 |
| 2022-10-12 | 5.050 | 5.050 | 5.000 | 5.000 | 3.946 | 124,300 |
| 2022-10-11 | 5.050 | 5.050 | 5.000 | 5.000 | 3.946 | 36,900 |
| 2022-10-10 | 5.150 | 5.150 | 5.000 | 5.000 | 3.946 | 73,500 |
| 2022-10-07 | 5.050 | 5.100 | 5.050 | 5.100 | 4.025 | 21,300 |
| 2022-10-06 | 5.050 | 5.150 | 5.050 | 5.100 | 4.025 | 46,870 |
| 2022-10-05 | 5.050 | 5.050 | 5.000 | 5.050 | 3.985 | 26,800 |
| 2022-10-04 | 5.000 | 5.050 | 5.000 | 5.050 | 3.985 | 15,500 |
| 2022-10-03 | 5.050 | 5.050 | 5.000 | 5.050 | 3.985 | 41,201 |
| 2022-09-30 | 5.050 | 5.050 | 5.000 | 5.000 | 3.946 | 32,900 |
| 2022-09-29 | 5.050 | 5.050 | 5.000 | 5.000 | 3.946 | 184,600 |
| 2022-09-28 | 5.000 | 5.050 | 4.980 | 5.000 | 3.946 | 381,505 |
| 2022-09-27 | 5.000 | 5.100 | 5.000 | 5.050 | 3.985 | 136,407 |
| 2022-09-26 | 5.050 | 5.100 | 5.000 | 5.000 | 3.946 | 198,500 |
| 2022-09-23 | 5.150 | 5.150 | 5.050 | 5.050 | 3.985 | 50,425 |
| 2022-09-22 | 5.050 | 5.150 | 5.050 | 5.150 | 4.064 | 149,116 |
| 2022-09-21 | 5.350 | 5.400 | 4.980 | 5.050 | 3.985 | 1,899,798 |
| 2022-09-20 | 5.350 | 5.400 | 5.300 | 5.400 | 4.262 | 37,915 |
| 2022-09-19 | 5.350 | 5.400 | 5.300 | 5.350 | 4.222 | 42,326 |
| 2022-09-16 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 8,214 |
| 2022-09-15 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 85,900 |
| 2022-09-14 | 5.400 | 5.400 | 5.300 | 5.350 | 4.222 | 119,800 |
| 2022-09-13 | 5.450 | 5.450 | 5.400 | 5.400 | 4.262 | 20,500 |
| 2022-09-12 | 5.400 | 5.500 | 5.350 | 5.400 | 4.262 | 88,000 |
| 2022-09-09 | 5.400 | 5.500 | 5.350 | 5.450 | 4.301 | 118,100 |
| 2022-09-08 | 5.400 | 5.450 | 5.350 | 5.350 | 4.222 | 122,501 |
| 2022-09-07 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 19,501 |
| 2022-09-06 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 6,399 |
| 2022-09-05 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 26,700 |
| 2022-09-02 | 5.400 | 5.400 | 5.300 | 5.350 | 4.222 | 13,600 |
| 2022-09-01 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 19,801 |
| 2022-08-31 | 5.350 | 5.400 | 5.350 | 5.400 | 4.262 | 26,500 |
| 2022-08-30 | 5.400 | 5.450 | 5.300 | 5.400 | 4.262 | 43,310 |
| 2022-08-29 | 5.350 | 5.350 | 5.300 | 5.350 | 4.222 | 50,800 |
| 2022-08-26 | 5.400 | 5.400 | 5.300 | 5.400 | 4.262 | 106,000 |
| 2022-08-25 | 5.450 | 5.450 | 5.400 | 5.450 | 4.301 | 33,800 |
| 2022-08-24 | 5.400 | 5.400 | 5.350 | 5.400 | 4.262 | 18,300 |
| 2022-08-23 | 5.400 | 5.400 | 5.300 | 5.400 | 4.262 | 36,700 |
| 2022-08-22 | 5.400 | 5.450 | 5.300 | 5.350 | 4.222 | 6,300 |
| 2022-08-19 | 5.400 | 5.400 | 5.300 | 5.400 | 4.262 | 62,000 |
| 2022-08-18 | 5.400 | 5.450 | 5.400 | 5.400 | 4.262 | 28,300 |
| 2022-08-17 | 5.400 | 5.450 | 5.400 | 5.450 | 4.301 | 16,600 |
| 2022-08-16 | 5.350 | 5.400 | 5.350 | 5.400 | 4.262 | 8,200 |
| 2022-08-15 | 5.400 | 5.450 | 5.300 | 5.300 | 4.183 | 36,710 |
| 2022-08-11 | 5.350 | 5.450 | 5.350 | 5.400 | 4.262 | 54,100 |
| 2022-08-10 | 5.450 | 5.450 | 5.350 | 5.450 | 4.301 | 133,515 |
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.