Quality Construction Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 3,000 |
| 2026-10-19 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 26,070 |
| 2026-10-15 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 10,000 |
| 2026-10-14 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 36,800 |
| 2026-10-12 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 600 |
| 2026-10-09 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 67,300 |
| 2026-10-08 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 4,300 |
| 2026-10-07 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 21,100 |
| 2026-10-06 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 10,900 |
| 2026-10-05 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 14,700 |
| 2026-10-02 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 17,300 |
| 2026-10-01 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 49,800 |
| 2026-09-30 | 5.950 | 5.950 | 5.850 | 5.900 | 5.900 | 87,500 |
| 2026-09-29 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 14,800 |
| 2026-09-28 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 16,100 |
| 2026-09-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 32,939 |
| 2026-09-24 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 21,025 |
| 2026-09-23 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 12,207 |
| 2026-09-22 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 38,776 |
| 2026-09-21 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 304,605 |
| 2026-09-18 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 56,129 |
| 2026-09-17 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 47,453 |
| 2026-09-16 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 93,606 |
| 2026-09-15 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 8,101 |
| 2026-09-14 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 8,806 |
| 2026-09-11 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 47,800 |
| 2026-09-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 44,702 |
| 2026-09-09 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 84,801 |
| 2026-09-08 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 6,361 |
| 2026-09-07 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 20,715 |
| 2026-09-04 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 77,607 |
| 2026-09-03 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 12,413 |
| 2026-09-02 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 25,810 |
| 2026-09-01 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 69,212 |
| 2026-08-31 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 11,750 |
| 2026-08-28 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 3,902 |
| 2026-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,267 |
| 2026-08-26 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 46,701 |
| 2026-08-25 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 36,753 |
| 2026-08-24 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 13,708 |
| 2026-08-21 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 96,927 |
| 2026-08-20 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 45,002 |
| 2026-08-19 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 37,446 |
| 2026-08-18 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 80,326 |
| 2026-08-17 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 39,222 |
| 2026-08-14 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 127,424 |
| 2026-08-13 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 178,913 |
| 2026-08-11 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 111,352 |
| 2026-08-10 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 29,536 |
| 2026-08-07 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 67,600 |
| 2026-08-06 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 26,445 |
| 2026-08-05 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 141,030 |
| 2026-08-04 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 289,939 |
| 2026-08-03 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 421,009 |
| 2026-07-31 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 23,789 |
| 2026-07-30 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 7,300 |
| 2026-07-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,600 |
| 2026-07-24 | 6.250 | 6.300 | 6.200 | 6.200 | 6.200 | 10,815 |
| 2026-07-23 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 13,924 |
| 2026-07-22 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 33,903 |
Page 1 of 21 · 1,216 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.