Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.950	9.050	8.950	9.000	7.928	44,841
2025-01-21	8.850	8.950	8.850	8.950	7.884	38,140
2025-01-20	9.000	9.000	8.800	8.800	7.752	126,829
2025-01-17	8.800	8.850	8.600	8.700	7.664	174,396
2025-01-16	8.800	8.850	8.750	8.850	7.796	14,472
2025-01-15	8.800	8.850	8.700	8.850	7.796	76,576
2025-01-14	8.900	8.900	8.700	8.800	7.752	176,718
2025-01-13	8.850	9.000	8.750	8.900	7.840	96,924
2025-01-10	8.750	8.900	8.750	8.900	7.840	71,757
2025-01-09	9.000	9.050	8.800	8.800	7.752	186,504
2025-01-08	9.000	9.050	8.950	8.950	7.884	26,102
2025-01-07	9.000	9.050	8.900	9.000	7.928	42,638
2025-01-06	9.000	9.050	8.950	8.950	7.884	105,000
2025-01-03	9.050	9.050	8.950	9.050	7.972	125,562
2025-01-02	9.100	9.100	9.000	9.050	7.972	36,934
2024-12-30	9.050	9.100	9.000	9.100	8.016	23,714
2024-12-27	9.050	9.100	9.000	9.000	7.928	66,746
2024-12-26	9.200	9.200	9.050	9.050	7.972	28,050
2024-12-25	9.150	9.200	9.050	9.150	8.060	154,610
2024-12-24	9.050	9.100	9.000	9.100	8.016	53,200
2024-12-23	8.900	9.050	8.900	9.000	7.928	52,473
2024-12-20	8.900	9.050	8.900	8.900	7.840	56,977
2024-12-19	9.100	9.100	9.000	9.000	7.928	89,548
2024-12-18	9.000	9.150	8.950	9.000	7.928	97,264
2024-12-17	9.150	9.150	8.950	9.000	7.928	173,324
2024-12-16	9.300	9.300	9.100	9.100	8.016	102,802
2024-12-13	9.300	9.300	9.200	9.200	8.104	78,086
2024-12-12	9.300	9.350	9.300	9.300	8.192	18,112
2024-12-11	9.250	9.350	9.200	9.250	8.148	88,999
2024-12-09	9.350	9.400	9.250	9.250	8.148	111,810
2024-12-06	9.400	9.450	9.250	9.350	8.236	90,217
2024-12-04	9.450	9.450	9.250	9.400	8.280	276,361
2024-12-03	9.450	9.450	9.350	9.450	8.324	41,611
2024-12-02	9.400	9.400	9.350	9.350	8.236	10,034
2024-11-29	9.200	9.450	9.200	9.350	8.236	60,120
2024-11-28	9.250	9.350	9.200	9.300	8.192	35,207
2024-11-27	9.250	9.350	9.200	9.250	8.148	71,011
2024-11-26	9.400	9.450	9.250	9.250	8.148	65,900
2024-11-25	9.400	9.450	9.350	9.400	8.280	27,873
2024-11-22	9.300	9.450	9.300	9.400	8.280	95,900
2024-11-21	9.350	9.400	9.300	9.300	8.192	67,712
2024-11-20	9.450	9.450	9.250	9.350	8.236	32,232
2024-11-19	9.250	9.400	9.250	9.400	8.280	115,749
2024-11-18	9.500	9.600	9.250	9.250	8.148	240,181
2024-11-15	9.600	9.600	9.500	9.550	8.412	133,041
2024-11-14	9.900	9.900	9.500	9.600	8.457	584,690
2024-11-13	9.800	10.100	9.800	9.950	8.765	99,311
2024-11-12	9.950	9.950	9.750	9.850	8.677	203,130
2024-11-11	10.200	10.200	9.850	9.950	8.765	354,325
2024-11-08	10.200	10.300	10.200	10.200	8.985	55,792
2024-11-07	10.300	10.300	10.200	10.200	8.985	142,706
2024-11-06	10.300	10.300	10.100	10.100	8.897	80,220
2024-11-05	10.300	10.300	10.200	10.200	8.985	109,707
2024-11-04	10.300	10.300	10.200	10.200	8.985	86,228
2024-11-01	10.400	10.400	10.100	10.200	8.985	179,436
2024-10-31	10.300	10.400	10.200	10.400	9.161	47,621
2024-10-30	10.200	10.300	10.200	10.300	9.073	35,300
2024-10-29	10.300	10.400	10.200	10.200	8.985	92,865
2024-10-28	10.300	10.400	10.200	10.200	8.985	96,612
2024-10-25	10.400	10.400	10.100	10.200	8.985	240,132

← NewerPage 8 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.