Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.350	6.350	6.300	6.350	6.350	35,800
2026-04-21	6.350	6.350	6.250	6.300	6.300	61,909
2026-04-20	6.350	6.350	6.300	6.300	6.300	18,929
2026-04-17	6.350	6.400	6.300	6.350	6.350	152,201
2026-04-16	6.350	6.350	6.300	6.300	6.300	34,472
2026-04-10	6.350	6.400	6.300	6.350	6.350	65,645
2026-04-09	6.450	6.450	6.300	6.400	6.400	47,723
2026-04-08	6.300	6.400	6.300	6.350	6.350	87,123
2026-04-07	6.400	6.400	6.300	6.300	6.300	54,250
2026-04-03	6.400	6.400	6.350	6.400	6.400	11,801
2026-04-02	6.350	6.400	6.300	6.350	6.350	22,002
2026-04-01	6.350	6.450	6.350	6.350	6.350	32,125
2026-03-31	6.350	6.350	6.250	6.300	6.300	213,800
2026-03-30	6.450	6.500	6.350	6.350	6.350	225,101
2026-03-27	6.450	6.500	6.400	6.450	6.450	133,322
2026-03-26	6.600	6.650	6.550	6.600	6.600	277,563
2026-03-25	7.150	7.350	7.150	7.350	6.950	393,301
2026-03-24	7.200	7.250	7.150	7.150	6.761	126,053
2026-03-23	7.100	7.200	7.100	7.150	6.761	133,848
2026-03-20	7.150	7.200	7.100	7.150	6.761	119,801
2026-03-19	7.200	7.300	7.150	7.150	6.761	248,025
2026-03-18	7.150	7.250	7.150	7.200	6.808	164,684
2026-03-17	7.200	7.250	7.100	7.200	6.808	64,800
2026-03-16	7.250	7.300	7.200	7.200	6.808	49,925
2026-03-13	7.300	7.350	7.250	7.300	6.903	101,941
2026-03-12	7.250	7.300	7.200	7.250	6.855	60,803
2026-03-11	7.150	7.300	7.150	7.300	6.903	134,611
2026-03-10	7.000	7.100	7.000	7.100	6.714	57,401
2026-03-09	6.850	7.000	6.800	7.000	6.619	114,848
2026-03-06	6.800	6.950	6.800	6.950	6.572	100,378
2026-03-05	6.750	6.850	6.700	6.850	6.477	163,735
2026-03-04	6.850	6.850	6.550	6.800	6.430	291,734
2026-03-02	7.150	7.150	6.900	6.950	6.572	229,041
2026-02-27	7.300	7.300	7.200	7.250	6.855	84,704
2026-02-26	7.300	7.300	7.200	7.300	6.903	84,907
2026-02-25	7.250	7.400	7.250	7.250	6.855	305,912
2026-02-24	7.250	7.250	7.150	7.250	6.855	49,605
2026-02-23	7.350	7.350	7.200	7.250	6.855	118,043
2026-02-20	7.350	7.350	7.300	7.300	6.903	66,642
2026-02-19	7.200	7.350	7.200	7.350	6.950	160,166
2026-02-18	7.200	7.350	7.200	7.250	6.855	169,098
2026-02-17	7.150	7.300	7.050	7.200	6.808	360,621
2026-02-16	7.150	7.150	7.050	7.100	6.714	86,607
2026-02-13	7.150	7.200	7.100	7.100	6.714	157,283
2026-02-12	7.000	7.100	6.950	7.050	6.666	315,250
2026-02-11	6.950	7.050	6.950	6.950	6.572	212,802
2026-02-10	6.750	6.950	6.750	6.900	6.525	536,570
2026-02-09	6.650	6.800	6.550	6.750	6.383	541,999
2026-02-06	6.500	6.550	6.500	6.550	6.194	36,029
2026-02-05	6.550	6.550	6.500	6.500	6.146	25,816
2026-02-04	6.550	6.550	6.450	6.500	6.146	54,368
2026-02-03	6.450	6.550	6.400	6.500	6.146	41,400
2026-02-02	6.500	6.500	6.400	6.500	6.146	25,905
2026-01-30	6.450	6.500	6.450	6.500	6.146	18,000
2026-01-29	6.500	6.500	6.500	6.500	6.146	13,800
2026-01-28	6.450	6.500	6.450	6.500	6.146	9,200
2026-01-27	6.450	6.500	6.450	6.500	6.146	35,805
2026-01-26	6.450	6.500	6.450	6.500	6.146	24,806
2026-01-23	6.450	6.500	6.450	6.500	6.146	12,100
2026-01-22	6.400	6.550	6.400	6.450	6.099	47,547

← NewerPage 3 of 5 · 242 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.