Quality Construction Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.000 | 7.050 | 6.950 | 7.000 | 6.619 | 60,442 |
| 2025-07-22 | 7.100 | 7.150 | 7.000 | 7.000 | 6.619 | 161,008 |
| 2025-07-21 | 7.100 | 7.150 | 7.050 | 7.100 | 6.714 | 48,920 |
| 2025-07-18 | 7.100 | 7.150 | 7.100 | 7.150 | 6.761 | 55,337 |
| 2025-07-17 | 7.000 | 7.150 | 7.000 | 7.100 | 6.714 | 114,304 |
| 2025-07-16 | 7.000 | 7.050 | 7.000 | 7.050 | 6.666 | 47,201 |
| 2025-07-15 | 6.850 | 7.100 | 6.850 | 7.100 | 6.714 | 82,515 |
| 2025-07-14 | 6.750 | 6.900 | 6.750 | 6.850 | 6.477 | 67,358 |
| 2025-07-11 | 6.750 | 6.800 | 6.700 | 6.750 | 6.383 | 52,907 |
| 2025-07-09 | 6.800 | 6.850 | 6.650 | 6.850 | 6.477 | 141,123 |
| 2025-07-08 | 6.800 | 6.900 | 6.800 | 6.850 | 6.477 | 50,411 |
| 2025-07-07 | 6.850 | 6.900 | 6.750 | 6.850 | 6.477 | 93,647 |
| 2025-07-04 | 6.950 | 6.950 | 6.850 | 6.900 | 6.525 | 96,404 |
| 2025-07-03 | 6.900 | 6.950 | 6.850 | 6.900 | 6.525 | 151,500 |
| 2025-07-02 | 6.950 | 7.000 | 6.850 | 6.900 | 6.525 | 48,103 |
| 2025-07-01 | 7.000 | 7.000 | 6.900 | 6.950 | 6.572 | 51,442 |
| 2025-06-30 | 6.950 | 7.050 | 6.900 | 7.000 | 6.619 | 56,202 |
| 2025-06-27 | 6.950 | 7.000 | 6.900 | 7.000 | 6.619 | 25,500 |
| 2025-06-26 | 7.050 | 7.050 | 7.000 | 7.000 | 6.619 | 70,704 |
| 2025-06-25 | 7.000 | 7.050 | 6.950 | 7.050 | 6.666 | 6,926 |
| 2025-06-24 | 6.950 | 7.050 | 6.950 | 6.950 | 6.572 | 30,701 |
| 2025-06-23 | 7.000 | 7.050 | 6.950 | 6.950 | 6.572 | 42,303 |
| 2025-06-20 | 7.000 | 7.100 | 7.000 | 7.100 | 6.714 | 41,853 |
| 2025-06-19 | 7.150 | 7.200 | 7.050 | 7.050 | 6.666 | 56,650 |
| 2025-06-18 | 7.150 | 7.200 | 7.100 | 7.100 | 6.714 | 13,713 |
| 2025-06-17 | 7.100 | 7.150 | 7.100 | 7.150 | 6.761 | 29,950 |
| 2025-06-16 | 7.000 | 7.300 | 7.000 | 7.050 | 6.666 | 28,561 |
| 2025-06-13 | 7.200 | 7.300 | 7.100 | 7.100 | 6.714 | 88,707 |
| 2025-06-12 | 7.200 | 7.250 | 7.200 | 7.200 | 6.808 | 22,103 |
| 2025-06-11 | 7.350 | 7.400 | 7.200 | 7.250 | 6.855 | 35,833 |
| 2025-06-10 | 7.250 | 7.350 | 7.200 | 7.350 | 6.950 | 24,351 |
| 2025-06-09 | 7.250 | 7.300 | 7.200 | 7.250 | 6.855 | 73,406 |
| 2025-06-06 | 7.350 | 7.400 | 7.300 | 7.300 | 6.903 | 36,900 |
| 2025-06-05 | 7.300 | 7.500 | 7.300 | 7.350 | 6.950 | 20,512 |
| 2025-06-04 | 7.300 | 7.350 | 7.150 | 7.300 | 6.903 | 42,650 |
| 2025-05-30 | 7.350 | 7.350 | 7.300 | 7.350 | 6.950 | 16,775 |
| 2025-05-29 | 7.400 | 7.400 | 7.350 | 7.350 | 6.950 | 21,500 |
| 2025-05-28 | 7.250 | 7.400 | 7.250 | 7.350 | 6.950 | 21,305 |
| 2025-05-27 | 7.350 | 7.400 | 7.350 | 7.350 | 6.950 | 56,204 |
| 2025-05-26 | 7.400 | 7.400 | 7.300 | 7.350 | 6.950 | 68,498 |
| 2025-05-23 | 7.400 | 7.400 | 7.350 | 7.400 | 6.997 | 26,103 |
| 2025-05-22 | 7.450 | 7.450 | 7.300 | 7.400 | 6.997 | 21,318 |
| 2025-05-21 | 7.550 | 7.550 | 7.350 | 7.450 | 7.045 | 23,807 |
| 2025-05-20 | 7.550 | 7.550 | 7.350 | 7.550 | 7.139 | 14,529 |
| 2025-05-19 | 7.550 | 7.550 | 7.400 | 7.500 | 7.092 | 52,060 |
| 2025-05-16 | 7.550 | 7.550 | 7.350 | 7.550 | 7.139 | 18,400 |
| 2025-05-15 | 7.550 | 7.550 | 7.300 | 7.300 | 6.903 | 100,181 |
| 2025-05-14 | 7.650 | 7.700 | 7.550 | 7.600 | 7.186 | 74,909 |
| 2025-05-13 | 7.800 | 7.800 | 7.550 | 7.650 | 7.234 | 73,137 |
| 2025-05-09 | 7.700 | 7.750 | 7.600 | 7.750 | 7.328 | 25,530 |
| 2025-05-08 | 7.600 | 7.700 | 7.550 | 7.600 | 7.186 | 47,918 |
| 2025-05-07 | 7.600 | 7.700 | 7.550 | 7.600 | 7.186 | 88,105 |
| 2025-05-06 | 7.800 | 7.800 | 7.600 | 7.600 | 7.186 | 43,034 |
| 2025-05-02 | 7.850 | 7.850 | 7.700 | 7.700 | 7.281 | 46,323 |
| 2025-04-30 | 7.750 | 7.750 | 7.650 | 7.750 | 7.328 | 52,810 |
| 2025-04-29 | 7.700 | 7.750 | 7.600 | 7.750 | 7.328 | 10,524 |
| 2025-04-28 | 7.700 | 7.800 | 7.700 | 7.700 | 7.281 | 12,632 |
| 2025-04-25 | 7.700 | 7.750 | 7.650 | 7.700 | 7.281 | 41,404 |
| 2025-04-24 | 7.750 | 7.800 | 7.650 | 7.650 | 7.234 | 56,841 |
| 2025-04-23 | 7.750 | 7.800 | 7.600 | 7.700 | 7.281 | 48,590 |
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.