Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	5.450	5.500	5.300	5.450	4.301	138,460
2022-08-08	5.300	5.300	5.200	5.250	4.143	83,000
2022-08-05	5.300	5.300	5.200	5.250	4.143	41,933
2022-08-04	5.250	5.300	5.250	5.300	4.183	30,700
2022-08-03	5.250	5.250	5.200	5.250	4.143	40,843
2022-08-02	5.250	5.300	5.150	5.250	4.143	77,701
2022-08-01	5.250	5.250	5.150	5.250	4.143	26,914
2022-07-27	5.200	5.200	5.200	5.200	4.104	5,300
2022-07-26	5.200	5.250	5.150	5.200	4.104	31,800
2022-07-25	5.200	5.250	5.100	5.200	4.104	21,500
2022-07-22	5.250	5.250	5.200	5.200	4.104	18,200
2022-07-21	5.200	5.250	5.200	5.200	4.104	44,600
2022-07-20	5.150	5.250	5.150	5.250	4.143	32,800
2022-07-19	5.150	5.200	5.100	5.150	4.064	40,600
2022-07-18	5.100	5.200	5.100	5.150	4.064	63,201
2022-07-15	5.100	5.150	5.050	5.150	4.064	75,668
2022-07-14	5.200	5.200	5.000	5.050	3.985	198,100
2022-07-12	5.250	5.250	5.150	5.200	4.104	16,252
2022-07-11	5.200	5.250	5.150	5.250	4.143	12,600
2022-07-08	5.200	5.250	5.150	5.200	4.104	28,000
2022-07-07	5.150	5.150	5.100	5.100	4.025	30,401
2022-07-06	5.100	5.150	5.000	5.150	4.064	115,403
2022-07-05	5.250	5.250	5.000	5.100	4.025	275,400
2022-07-04	5.350	5.350	5.150	5.250	4.143	100,500
2022-07-01	5.350	5.350	5.300	5.300	4.183	43,300
2022-06-30	5.350	5.350	5.250	5.300	4.183	23,804
2022-06-29	5.350	5.350	5.300	5.350	4.222	8,100
2022-06-28	5.350	5.350	5.300	5.350	4.222	4,101
2022-06-27	5.300	5.350	5.250	5.300	4.183	13,310
2022-06-24	5.200	5.300	5.200	5.300	4.183	27,110
2022-06-23	5.150	5.250	5.150	5.150	4.064	54,000
2022-06-22	5.350	5.350	5.150	5.200	4.104	184,600
2022-06-21	5.350	5.550	5.250	5.350	4.222	232,400
2022-06-20	5.350	5.350	5.300	5.350	4.222	17,508
2022-06-17	5.250	5.350	5.250	5.350	4.222	72,720
2022-06-16	5.300	5.450	5.250	5.350	4.222	132,302
2022-06-15	5.350	5.450	5.250	5.350	4.222	282,313
2022-06-14	5.500	5.550	5.250	5.450	4.301	429,351
2022-06-13	5.700	6.100	5.400	5.400	4.262	852,378
2022-06-10	5.750	5.750	5.600	5.600	4.419	141,900
2022-06-09	5.350	5.850	5.350	5.650	4.459	576,831
2022-06-08	5.650	5.700	5.250	5.300	4.183	626,710
2022-06-07	5.650	5.650	5.550	5.600	4.419	58,315
2022-06-06	5.650	5.650	5.500	5.600	4.419	70,401
2022-06-02	5.550	5.700	5.500	5.550	4.380	199,904
2022-06-01	5.450	5.700	5.450	5.550	4.380	335,840
2022-05-31	5.400	5.450	5.350	5.450	4.301	43,262
2022-05-30	5.300	5.400	5.250	5.400	4.262	52,718
2022-05-27	5.400	5.450	5.200	5.300	4.183	165,600
2022-05-26	5.350	5.400	5.350	5.400	4.262	15,900
2022-05-25	5.300	5.400	5.300	5.350	4.222	98,412
2022-05-24	5.300	5.350	5.250	5.300	4.183	97,600
2022-05-23	5.300	5.300	5.200	5.300	4.183	42,601
2022-05-20	5.350	5.350	5.200	5.300	4.183	101,700
2022-05-19	5.300	5.400	5.200	5.300	4.183	258,700
2022-05-18	5.400	5.400	5.300	5.300	4.183	50,600
2022-05-17	5.300	5.350	5.250	5.350	4.222	119,600
2022-05-13	5.350	5.400	5.300	5.350	4.222	14,100
2022-05-12	5.400	5.400	5.300	5.350	4.222	29,200
2022-05-11	5.400	5.400	5.350	5.350	4.222	17,600

← NewerPage 18 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.