Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.050	6.050	5.900	5.900	4.423	172,500
2022-02-04	6.000	6.000	5.900	6.000	4.498	126,300
2022-02-03	5.850	5.950	5.850	5.950	4.461	183,900
2022-02-02	5.850	5.900	5.850	5.850	4.386	163,500
2022-02-01	5.800	5.900	5.800	5.800	4.348	48,500
2022-01-31	5.800	5.850	5.800	5.800	4.348	65,500
2022-01-28	5.800	5.850	5.750	5.750	4.311	364,700
2022-01-27	5.850	5.850	5.750	5.800	4.348	290,500
2022-01-26	5.800	5.900	5.800	5.900	4.423	96,300
2022-01-25	5.850	5.900	5.750	5.800	4.348	148,100
2022-01-24	5.800	6.050	5.750	5.950	4.461	672,700
2022-01-21	5.650	5.750	5.650	5.750	4.311	180,300
2022-01-20	5.700	5.750	5.650	5.650	4.236	218,100
2022-01-19	5.700	5.900	5.600	5.650	4.236	900,200
2022-01-18	5.650	5.700	5.600	5.650	4.236	123,400
2022-01-17	5.700	5.750	5.600	5.650	4.236	196,000
2022-01-14	5.700	5.750	5.650	5.700	4.273	303,400
2022-01-13	5.700	5.750	5.650	5.700	4.273	156,800
2022-01-12	5.750	5.750	5.650	5.700	4.273	44,200
2022-01-11	5.650	5.700	5.600	5.700	4.273	250,000
2022-01-10	5.650	5.700	5.600	5.650	4.236	122,400
2022-01-07	5.700	5.700	5.600	5.600	4.199	198,200
2022-01-06	5.700	5.700	5.600	5.650	4.236	110,400
2022-01-05	5.750	5.750	5.600	5.700	4.273	179,200
2022-01-04	5.500	5.650	5.500	5.650	4.236	113,100
2021-12-30	5.600	5.600	5.500	5.550	4.161	275,600
2021-12-29	5.550	5.600	5.500	5.550	4.161	160,900
2021-12-28	5.600	5.650	5.550	5.550	4.161	68,200
2021-12-27	5.450	5.650	5.450	5.550	4.161	142,800
2021-12-24	5.500	5.550	5.450	5.450	4.086	127,500
2021-12-23	5.450	5.600	5.450	5.500	4.124	79,800
2021-12-22	5.500	5.600	5.450	5.450	4.086	39,400
2021-12-21	5.500	5.600	5.500	5.500	4.124	45,500
2021-12-20	5.600	5.600	5.500	5.550	4.161	217,900
2021-12-17	5.500	5.600	5.500	5.550	4.161	80,300
2021-12-16	5.500	5.600	5.500	5.550	4.161	205,200
2021-12-15	5.650	5.650	5.500	5.500	4.124	100,700
2021-12-14	5.600	5.600	5.500	5.600	4.199	33,300
2021-12-13	5.600	5.600	5.550	5.600	4.199	114,300
2021-12-09	5.600	5.650	5.550	5.600	4.199	117,700
2021-12-08	5.650	5.650	5.550	5.550	4.161	140,800
2021-12-07	5.650	5.650	5.600	5.650	4.236	88,800
2021-12-03	5.650	5.650	5.550	5.600	4.199	53,100
2021-12-02	5.600	5.600	5.550	5.550	4.161	65,500
2021-12-01	5.450	5.600	5.450	5.550	4.161	70,300
2021-11-30	5.500	5.650	5.500	5.500	4.124	488,900
2021-11-29	5.600	5.650	5.500	5.500	4.124	302,400
2021-11-26	5.750	5.750	5.600	5.650	4.236	270,300
2021-11-25	5.750	5.800	5.700	5.750	4.311	142,000
2021-11-24	5.650	5.750	5.650	5.650	4.236	103,800
2021-11-23	5.700	5.700	5.600	5.600	4.199	151,900
2021-11-22	5.550	5.800	5.550	5.600	4.199	292,100
2021-11-19	5.550	5.650	5.550	5.550	4.161	127,500
2021-11-18	5.550	5.600	5.550	5.550	4.161	189,000
2021-11-17	5.550	5.550	5.550	5.550	4.161	78,200
2021-11-16	5.550	5.600	5.550	5.550	4.161	88,200
2021-11-15	5.500	5.550	5.500	5.550	4.161	140,100
2021-11-12	5.500	5.550	5.500	5.500	4.124	89,500
2021-11-11	5.500	5.550	5.450	5.500	4.124	216,800
2021-11-10	5.500	5.500	5.450	5.500	4.124	241,100

← NewerPage 20 of 21 · 1,218 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.