Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.750	6.850	6.750	6.800	6.430	7,500
2025-10-20	6.750	6.800	6.700	6.750	6.383	10,748
2025-10-17	6.800	6.800	6.700	6.750	6.383	83,552
2025-10-16	6.750	6.800	6.700	6.750	6.383	40,707
2025-10-15	6.800	6.850	6.750	6.750	6.383	67,324
2025-10-14	6.850	6.900	6.800	6.800	6.430	102,501
2025-10-10	6.900	6.900	6.800	6.850	6.477	14,903
2025-10-09	6.950	6.950	6.850	6.900	6.525	17,105
2025-10-08	6.800	6.950	6.800	6.950	6.572	49,002
2025-10-07	6.850	6.900	6.800	6.900	6.525	16,501
2025-10-06	6.900	6.900	6.800	6.850	6.477	27,818
2025-10-03	6.800	6.900	6.700	6.850	6.477	71,400
2025-10-02	6.850	6.900	6.800	6.800	6.430	76,007
2025-10-01	6.900	6.900	6.850	6.900	6.525	21,001
2025-09-30	6.950	6.950	6.900	6.900	6.525	17,601
2025-09-29	7.000	7.000	6.850	6.900	6.525	76,345
2025-09-26	7.000	7.000	6.900	6.950	6.572	37,999
2025-09-25	7.000	7.000	6.900	6.950	6.572	36,801
2025-09-24	6.950	7.000	6.950	6.950	6.572	12,000
2025-09-23	7.050	7.050	6.900	7.000	6.619	41,403
2025-09-22	7.000	7.100	6.950	7.050	6.666	53,501
2025-09-19	7.150	7.150	7.000	7.000	6.619	38,900
2025-09-18	7.100	7.150	7.000	7.050	6.666	43,869
2025-09-17	7.100	7.150	7.000	7.050	6.666	70,134
2025-09-16	7.000	7.050	6.950	6.950	6.572	131,110
2025-09-15	7.000	7.050	6.950	6.950	6.572	106,218
2025-09-12	6.950	7.000	6.900	6.900	6.525	105,614
2025-09-11	6.850	7.100	6.850	6.950	6.572	297,201
2025-09-10	6.850	6.850	6.800	6.850	6.477	36,458
2025-09-09	6.900	6.900	6.800	6.850	6.477	51,126
2025-09-08	6.850	6.900	6.800	6.850	6.477	132,126
2025-09-05	6.850	6.900	6.750	6.850	6.477	68,301
2025-09-04	6.750	6.850	6.750	6.850	6.477	10,801
2025-09-03	6.800	6.850	6.800	6.800	6.430	24,710
2025-09-02	6.800	6.800	6.750	6.750	6.383	30,178
2025-09-01	6.700	6.850	6.700	6.750	6.383	14,412
2025-08-29	6.750	6.800	6.700	6.750	6.383	30,910
2025-08-28	6.850	6.850	6.750	6.750	6.383	88,339
2025-08-27	6.800	6.900	6.800	6.850	6.477	23,686
2025-08-26	6.900	6.900	6.800	6.800	6.430	25,604
2025-08-25	6.800	6.900	6.800	6.850	6.477	69,945
2025-08-22	6.850	6.850	6.800	6.800	6.430	30,511
2025-08-21	6.800	6.900	6.800	6.850	6.477	90,007
2025-08-20	6.750	6.850	6.750	6.850	6.477	44,108
2025-08-19	6.800	6.850	6.750	6.800	6.430	40,209
2025-08-18	6.850	6.950	6.800	6.800	6.430	12,767
2025-08-15	6.850	6.850	6.800	6.800	6.430	90,752
2025-08-14	6.900	6.900	6.800	6.800	6.430	71,452
2025-08-13	6.900	6.900	6.850	6.900	6.525	156,890
2025-08-08	6.950	6.950	6.850	6.900	6.525	115,233
2025-08-07	6.900	6.950	6.850	6.900	6.525	205,705
2025-08-06	6.900	7.000	6.800	6.950	6.572	454,079
2025-08-05	6.950	7.050	6.900	7.050	6.666	46,442
2025-08-04	6.750	7.000	6.750	7.000	6.619	148,500
2025-08-01	7.000	7.100	7.000	7.050	6.666	46,053
2025-07-31	7.000	7.100	7.000	7.000	6.619	125,700
2025-07-30	7.050	7.050	7.000	7.000	6.619	69,110
2025-07-29	7.050	7.050	7.000	7.050	6.666	75,191
2025-07-25	7.000	7.000	6.900	7.000	6.619	21,783
2025-07-24	7.150	7.150	7.000	7.000	6.619	41,800

← NewerPage 5 of 21 · 1,212 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.