Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.400	6.600	6.400	6.550	6.194	29,404
2026-01-20	6.350	6.500	6.350	6.500	6.146	35,902
2026-01-19	6.450	6.450	6.350	6.450	6.099	314,799
2026-01-16	6.400	6.500	6.400	6.500	6.146	34,303
2026-01-15	6.350	6.450	6.350	6.450	6.099	11,004
2026-01-14	6.400	6.450	6.350	6.400	6.052	128,606
2026-01-13	6.450	6.500	6.400	6.400	6.052	19,300
2026-01-12	6.450	6.500	6.400	6.450	6.099	61,127
2026-01-09	6.450	6.550	6.450	6.500	6.146	28,300
2026-01-08	6.500	6.500	6.450	6.450	6.099	9,302
2026-01-07	6.500	6.550	6.450	6.450	6.099	35,300
2026-01-06	6.550	6.550	6.300	6.500	6.146	27,900
2026-01-05	6.400	6.600	6.400	6.550	6.194	26,403
2025-12-30	6.600	6.600	6.350	6.500	6.146	22,703
2025-12-29	6.350	6.500	6.350	6.500	6.146	34,100
2025-12-26	6.400	6.400	6.350	6.400	6.052	126,001
2025-12-25	6.550	6.550	6.450	6.450	6.099	155,101
2025-12-24	6.500	6.500	6.500	6.500	6.146	1,600
2025-12-23	6.500	6.550	6.400	6.500	6.146	35,700
2025-12-22	6.500	6.550	6.400	6.550	6.194	21,116
2025-12-19	6.450	6.500	6.400	6.500	6.146	24,735
2025-12-18	6.400	6.400	6.350	6.400	6.052	41,300
2025-12-17	6.500	6.500	6.400	6.400	6.052	26,500
2025-12-16	6.450	6.500	6.450	6.450	6.099	138,124
2025-12-15	6.400	6.500	6.400	6.500	6.146	7,099
2025-12-12	6.400	6.450	6.400	6.450	6.099	7,306
2025-12-11	6.500	6.500	6.400	6.400	6.052	21,418
2025-12-09	6.400	6.500	6.400	6.450	6.099	26,800
2025-12-08	6.400	6.400	6.350	6.350	6.004	11,600
2025-12-04	6.400	6.400	6.350	6.400	6.052	11,750
2025-12-03	6.400	6.450	6.350	6.350	6.004	14,303
2025-12-02	6.400	6.500	6.400	6.500	6.146	26,214
2025-12-01	6.400	6.450	6.350	6.400	6.052	31,202
2025-11-28	6.400	6.450	6.300	6.400	6.052	23,505
2025-11-27	6.350	6.400	6.300	6.400	6.052	1,749
2025-11-26	6.350	6.400	6.300	6.350	6.004	30,902
2025-11-25	6.300	6.400	6.250	6.300	5.957	22,650
2025-11-24	6.250	6.300	6.200	6.300	5.957	17,708
2025-11-21	6.300	6.300	6.250	6.250	5.910	20,408
2025-11-20	6.300	6.300	6.250	6.300	5.957	48,705
2025-11-19	6.300	6.400	6.250	6.300	5.957	29,800
2025-11-18	6.300	6.350	6.200	6.300	5.957	45,617
2025-11-17	6.250	6.350	6.250	6.300	5.957	41,443
2025-11-14	6.400	6.400	6.250	6.400	6.052	64,403
2025-11-13	6.450	6.450	6.400	6.400	6.052	46,752
2025-11-12	6.500	6.500	6.400	6.450	6.099	95,901
2025-11-11	6.550	6.600	6.500	6.550	6.194	40,880
2025-11-10	6.650	6.650	6.550	6.550	6.194	28,708
2025-11-07	6.650	6.650	6.600	6.600	6.241	21,202
2025-11-06	6.650	6.700	6.600	6.650	6.288	21,581
2025-11-05	6.650	6.650	6.650	6.650	6.288	33,414
2025-11-04	6.650	6.700	6.550	6.600	6.241	38,500
2025-11-03	6.600	6.650	6.550	6.600	6.241	40,069
2025-10-31	6.650	6.700	6.600	6.600	6.241	12,700
2025-10-30	6.600	6.700	6.600	6.600	6.241	64,615
2025-10-29	6.700	6.750	6.650	6.650	6.288	7,704
2025-10-28	6.650	6.750	6.650	6.650	6.288	25,242
2025-10-27	6.750	6.750	6.700	6.700	6.335	61,802
2025-10-24	6.750	6.800	6.700	6.800	6.430	59,209
2025-10-22	6.750	6.800	6.700	6.750	6.383	19,801

← NewerPage 4 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.