Quality Construction Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.550 | 7.750 | 7.550 | 7.750 | 7.328 | 162,334 |
| 2025-04-21 | 7.800 | 7.850 | 7.600 | 7.650 | 7.234 | 97,563 |
| 2025-04-18 | 7.650 | 7.900 | 7.600 | 7.750 | 7.328 | 88,934 |
| 2025-04-17 | 7.450 | 7.700 | 7.450 | 7.600 | 7.186 | 90,152 |
| 2025-04-16 | 7.400 | 7.550 | 7.350 | 7.500 | 7.092 | 60,803 |
| 2025-04-11 | 7.900 | 7.900 | 7.400 | 7.400 | 6.997 | 88,850 |
| 2025-04-10 | 7.700 | 8.100 | 7.500 | 7.800 | 7.376 | 251,328 |
| 2025-04-09 | 6.850 | 7.850 | 6.850 | 7.650 | 7.234 | 161,659 |
| 2025-04-08 | 7.000 | 7.150 | 6.900 | 7.000 | 6.619 | 375,289 |
| 2025-04-04 | 7.500 | 7.500 | 7.150 | 7.200 | 6.808 | 337,550 |
| 2025-04-03 | 7.800 | 7.800 | 7.500 | 7.550 | 7.139 | 332,436 |
| 2025-04-02 | 7.900 | 7.950 | 7.800 | 7.800 | 7.376 | 110,838 |
| 2025-04-01 | 8.050 | 8.050 | 7.850 | 7.900 | 7.470 | 331,603 |
| 2025-03-31 | 8.050 | 8.250 | 8.050 | 8.050 | 7.612 | 353,313 |
| 2025-03-28 | 8.250 | 8.250 | 8.000 | 8.050 | 7.612 | 352,491 |
| 2025-03-27 | 8.300 | 8.450 | 8.250 | 8.250 | 7.801 | 1,182,687 |
| 2025-03-26 | 9.450 | 9.550 | 9.400 | 9.500 | 8.368 | 757,323 |
| 2025-03-25 | 9.600 | 9.600 | 9.450 | 9.450 | 8.324 | 358,172 |
| 2025-03-24 | 9.600 | 9.600 | 9.500 | 9.550 | 8.412 | 320,693 |
| 2025-03-21 | 9.650 | 9.650 | 9.500 | 9.550 | 8.412 | 173,689 |
| 2025-03-20 | 9.550 | 9.650 | 9.450 | 9.600 | 8.457 | 286,022 |
| 2025-03-19 | 9.300 | 9.450 | 9.300 | 9.450 | 8.324 | 167,823 |
| 2025-03-18 | 9.200 | 9.350 | 9.200 | 9.350 | 8.236 | 143,687 |
| 2025-03-17 | 9.150 | 9.250 | 9.150 | 9.250 | 8.148 | 141,333 |
| 2025-03-14 | 9.100 | 9.200 | 9.050 | 9.150 | 8.060 | 245,097 |
| 2025-03-13 | 9.100 | 9.100 | 9.050 | 9.050 | 7.972 | 78,003 |
| 2025-03-12 | 9.100 | 9.150 | 9.050 | 9.100 | 8.016 | 80,311 |
| 2025-03-11 | 9.100 | 9.150 | 9.050 | 9.100 | 8.016 | 83,643 |
| 2025-03-10 | 9.150 | 9.150 | 9.050 | 9.050 | 7.972 | 108,101 |
| 2025-03-07 | 9.150 | 9.150 | 9.050 | 9.100 | 8.016 | 22,617 |
| 2025-03-06 | 9.050 | 9.100 | 9.000 | 9.000 | 7.928 | 150,222 |
| 2025-03-05 | 9.050 | 9.150 | 9.000 | 9.100 | 8.016 | 98,610 |
| 2025-03-04 | 9.050 | 9.150 | 9.000 | 9.000 | 7.928 | 227,652 |
| 2025-03-03 | 9.200 | 9.200 | 9.050 | 9.050 | 7.972 | 130,322 |
| 2025-02-28 | 9.100 | 9.150 | 9.000 | 9.150 | 8.060 | 155,236 |
| 2025-02-27 | 9.100 | 9.150 | 9.100 | 9.100 | 8.016 | 94,322 |
| 2025-02-26 | 9.200 | 9.200 | 9.100 | 9.200 | 8.104 | 91,902 |
| 2025-02-25 | 9.200 | 9.200 | 9.100 | 9.100 | 8.016 | 192,538 |
| 2025-02-24 | 9.400 | 9.400 | 9.200 | 9.250 | 8.148 | 151,760 |
| 2025-02-21 | 9.300 | 9.350 | 9.250 | 9.350 | 8.236 | 47,626 |
| 2025-02-20 | 9.450 | 9.450 | 9.150 | 9.350 | 8.236 | 354,988 |
| 2025-02-19 | 9.150 | 9.450 | 9.150 | 9.450 | 8.324 | 136,458 |
| 2025-02-18 | 9.150 | 9.250 | 9.150 | 9.200 | 8.104 | 150,879 |
| 2025-02-17 | 9.100 | 9.100 | 9.000 | 9.100 | 8.016 | 186,118 |
| 2025-02-14 | 9.150 | 9.150 | 9.100 | 9.100 | 8.016 | 128,613 |
| 2025-02-13 | 9.200 | 9.200 | 9.100 | 9.100 | 8.016 | 133,955 |
| 2025-02-11 | 9.150 | 9.150 | 9.000 | 9.050 | 7.972 | 251,432 |
| 2025-02-10 | 8.800 | 9.150 | 8.800 | 9.000 | 7.928 | 524,031 |
| 2025-02-07 | 8.900 | 9.000 | 8.750 | 8.800 | 7.752 | 468,143 |
| 2025-02-06 | 8.800 | 8.850 | 8.750 | 8.800 | 7.752 | 132,700 |
| 2025-02-05 | 8.800 | 8.850 | 8.750 | 8.800 | 7.752 | 44,312 |
| 2025-02-04 | 8.850 | 8.900 | 8.750 | 8.800 | 7.752 | 62,916 |
| 2025-02-03 | 8.750 | 8.900 | 8.650 | 8.850 | 7.796 | 171,921 |
| 2025-01-31 | 9.000 | 9.000 | 8.800 | 8.850 | 7.796 | 187,430 |
| 2025-01-30 | 9.000 | 9.000 | 8.950 | 9.000 | 7.928 | 40,113 |
| 2025-01-29 | 9.000 | 9.000 | 8.900 | 8.950 | 7.884 | 83,775 |
| 2025-01-28 | 8.950 | 9.000 | 8.950 | 9.000 | 7.928 | 14,121 |
| 2025-01-27 | 8.950 | 9.000 | 8.950 | 9.000 | 7.928 | 50,226 |
| 2025-01-24 | 9.000 | 9.050 | 8.950 | 9.000 | 7.928 | 37,000 |
| 2025-01-23 | 9.000 | 9.050 | 8.900 | 9.000 | 7.928 | 30,506 |
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.