Quality Construction Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.500	10.600	10.400	10.400	9.161	183,620
2024-10-22	10.500	10.600	10.500	10.500	9.249	154,003
2024-10-21	10.500	10.700	10.500	10.500	9.249	59,721
2024-10-18	10.500	10.600	10.500	10.500	9.249	265,145
2024-10-17	10.800	10.900	10.500	10.600	9.337	202,821
2024-10-16	10.400	10.800	10.400	10.700	9.425	102,979
2024-10-15	10.500	10.600	10.400	10.400	9.161	117,721
2024-10-11	10.700	10.700	10.500	10.500	9.249	284,278
2024-10-10	10.800	10.800	10.700	10.700	9.425	48,473
2024-10-09	10.700	10.800	10.700	10.800	9.514	193,302
2024-10-08	10.500	10.700	10.500	10.700	9.425	69,606
2024-10-07	10.400	10.700	10.300	10.400	9.161	92,903
2024-10-04	10.600	10.600	10.400	10.500	9.249	400,360
2024-10-03	10.900	10.900	10.700	10.700	9.425	226,623
2024-10-02	10.900	11.200	10.800	11.000	9.690	407,990
2024-10-01	10.600	10.900	10.600	10.800	9.514	165,370
2024-09-30	10.800	10.900	10.600	10.600	9.337	265,222
2024-09-27	10.900	11.000	10.800	10.800	9.514	252,934
2024-09-26	11.100	11.100	10.800	10.800	9.514	439,442
2024-09-25	11.000	11.200	11.000	11.000	9.690	193,370
2024-09-24	11.200	11.200	11.000	11.000	9.690	184,218
2024-09-23	11.200	11.300	10.900	11.000	9.690	335,770
2024-09-20	11.300	11.400	11.200	11.200	9.866	263,380
2024-09-19	11.100	11.200	10.900	11.200	9.866	572,445
2024-09-18	11.300	11.300	11.100	11.100	9.778	150,315
2024-09-17	11.500	11.500	11.200	11.200	9.866	268,833
2024-09-16	11.300	11.400	11.200	11.300	9.954	439,606
2024-09-13	11.200	11.400	11.100	11.200	9.866	293,076
2024-09-12	11.000	11.100	10.900	11.100	9.778	230,127
2024-09-11	11.100	11.200	10.700	10.900	9.602	725,613
2024-09-10	11.700	11.700	11.100	11.100	9.778	1,098,044
2024-09-09	11.200	11.700	11.200	11.700	10.306	1,504,435
2024-09-06	10.300	11.000	10.300	11.000	9.690	1,250,631
2024-09-05	10.100	10.300	10.000	10.200	8.985	516,148
2024-09-04	10.000	10.200	10.000	10.100	8.897	159,036
2024-09-03	10.100	10.200	10.000	10.000	8.809	170,932
2024-09-02	9.800	10.500	9.750	10.000	8.809	493,351
2024-08-30	9.900	10.000	9.850	9.850	8.677	194,841
2024-08-29	9.950	10.200	9.900	9.900	8.721	392,563
2024-08-28	10.000	10.200	9.950	9.950	8.765	416,426
2024-08-27	10.400	10.400	9.900	9.950	8.765	759,433
2024-08-26	10.400	10.500	10.000	10.300	9.073	1,019,101
2024-08-23	9.450	10.000	9.400	10.000	8.809	1,236,029
2024-08-22	9.400	9.700	9.300	9.300	8.192	855,822
2024-08-21	8.850	9.550	8.850	9.300	8.192	758,568
2024-08-20	8.900	9.050	8.850	8.900	7.840	328,025
2024-08-19	8.500	9.000	8.500	8.850	7.796	692,757
2024-08-16	8.450	8.650	8.450	8.500	7.488	271,933
2024-08-15	8.550	8.600	8.300	8.350	7.355	442,129
2024-08-14	8.750	9.000	8.550	8.550	7.532	615,264
2024-08-13	9.200	9.200	8.700	8.750	7.708	977,224
2024-08-09	9.700	9.700	9.150	9.200	8.104	1,370,378
2024-08-08	9.800	10.100	9.800	10.000	8.809	249,704
2024-08-07	9.800	9.900	9.750	9.850	8.677	160,300
2024-08-06	9.900	10.100	9.650	9.650	8.501	1,263,671
2024-08-05	10.200	10.200	9.800	9.900	8.721	557,245
2024-08-02	10.400	10.400	10.200	10.200	8.985	357,640
2024-08-01	10.400	10.900	10.200	10.400	9.161	739,771
2024-07-31	10.500	10.500	10.200	10.300	9.073	267,985
2024-07-30	9.850	10.600	9.850	10.500	9.249	577,014

← NewerPage 9 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.