Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.350	5.350	5.250	5.350	4.222	75,700
2022-05-09	5.500	5.500	5.300	5.350	4.222	71,800
2022-05-06	5.450	5.500	5.350	5.500	4.341	134,900
2022-05-05	5.500	5.550	5.450	5.500	4.341	24,300
2022-05-03	5.450	5.550	5.450	5.500	4.341	60,100
2022-04-29	5.350	5.500	5.350	5.450	4.301	237,500
2022-04-28	5.500	5.550	5.500	5.550	4.380	31,100
2022-04-27	5.450	5.550	5.450	5.500	4.341	66,800
2022-04-26	5.600	5.650	5.400	5.450	4.301	222,600
2022-04-25	5.500	5.600	5.500	5.550	4.380	41,700
2022-04-22	5.550	5.600	5.500	5.550	4.380	36,700
2022-04-21	5.500	5.600	5.500	5.550	4.380	114,200
2022-04-20	5.550	5.600	5.500	5.600	4.419	30,300
2022-04-19	5.550	5.600	5.500	5.500	4.341	114,600
2022-04-18	5.500	5.600	5.500	5.600	4.419	59,700
2022-04-12	5.500	5.550	5.400	5.500	4.341	169,000
2022-04-11	5.600	5.600	5.400	5.550	4.380	361,900
2022-04-08	5.550	5.650	5.550	5.600	4.419	202,000
2022-04-07	5.650	5.650	5.550	5.550	4.380	165,600
2022-04-05	5.650	5.700	5.550	5.650	4.459	232,500
2022-04-04	5.700	5.750	5.650	5.650	4.459	326,700
2022-04-01	5.800	5.800	5.700	5.700	4.498	1,229,700
2022-03-31	6.200	6.200	6.100	6.200	4.648	1,155,500
2022-03-30	6.150	6.200	6.100	6.200	4.648	619,800
2022-03-29	6.150	6.150	6.150	6.150	4.611	165,500
2022-03-28	6.150	6.200	6.100	6.100	4.573	296,000
2022-03-25	6.100	6.150	6.050	6.150	4.611	262,400
2022-03-24	6.100	6.150	6.100	6.100	4.573	273,001
2022-03-23	6.100	6.150	6.050	6.100	4.573	361,202
2022-03-22	6.050	6.100	6.050	6.100	4.573	73,600
2022-03-21	6.050	6.100	6.000	6.100	4.573	215,900
2022-03-18	6.150	6.150	6.000	6.100	4.573	361,200
2022-03-17	6.150	6.150	6.050	6.100	4.573	140,100
2022-03-16	6.150	6.150	6.000	6.100	4.573	52,000
2022-03-15	6.100	6.150	6.050	6.050	4.536	97,800
2022-03-14	6.100	6.100	6.050	6.100	4.573	56,700
2022-03-11	5.950	6.100	5.950	6.050	4.536	83,700
2022-03-10	5.800	6.100	5.800	6.000	4.498	239,000
2022-03-09	5.650	5.900	5.650	5.900	4.423	307,700
2022-03-08	5.800	5.950	5.600	5.750	4.311	345,500
2022-03-07	6.000	6.000	5.750	5.850	4.386	446,600
2022-03-04	6.050	6.050	5.950	6.000	4.498	84,300
2022-03-03	6.050	6.100	6.000	6.000	4.498	143,800
2022-03-02	5.900	6.050	5.900	6.000	4.498	155,500
2022-03-01	6.150	6.200	6.000	6.000	4.498	306,500
2022-02-28	6.100	6.150	6.050	6.150	4.611	129,400
2022-02-25	5.950	6.150	5.950	6.100	4.573	92,300
2022-02-24	6.200	6.200	5.900	5.900	4.423	907,900
2022-02-23	6.250	6.250	6.150	6.200	4.648	207,900
2022-02-22	6.250	6.250	6.150	6.150	4.611	223,800
2022-02-21	6.250	6.300	6.150	6.200	4.648	342,200
2022-02-18	6.300	6.350	6.250	6.300	4.723	353,200
2022-02-17	6.100	6.450	6.100	6.300	4.723	1,682,300
2022-02-15	6.050	6.100	6.000	6.100	4.573	189,500
2022-02-14	6.100	6.100	6.000	6.050	4.536	510,000
2022-02-11	6.100	6.100	6.000	6.050	4.536	457,600
2022-02-10	6.100	6.100	6.000	6.000	4.498	80,800
2022-02-09	6.000	6.050	5.950	6.000	4.498	87,700
2022-02-08	5.950	6.000	5.900	5.950	4.461	84,000
2022-02-07	6.050	6.050	5.900	5.900	4.423	172,500

← NewerPage 19 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.