Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Quality Construction Products Public Company Limited (Q-CON.BK)

Compare
7.20
-0.35
(-4.64%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.507.507.157.207.20337,400
Apr 3, 20257.807.807.507.557.55307,200
Apr 2, 20257.907.957.807.807.80110,600
Apr 1, 20258.058.057.857.907.90331,200
Mar 31, 20258.058.258.058.058.05347,300
Mar 28, 20258.258.258.008.058.05352,200
Mar 27, 2025 0.65 Dividend
Mar 27, 20258.308.458.258.258.251,182,300
Mar 26, 20259.459.559.409.508.85757,100
Mar 25, 20259.609.609.459.458.80358,000
Mar 24, 20259.609.609.509.558.90320,600
Mar 21, 20259.659.659.509.558.90173,500
Mar 20, 20259.559.659.459.608.94285,800
Mar 19, 20259.309.459.309.458.80167,700
Mar 18, 20259.209.359.209.358.71143,600
Mar 17, 20259.159.259.159.258.62141,100
Mar 14, 20259.109.209.059.158.52245,000
Mar 13, 20259.109.109.059.058.4378,000
Mar 12, 20259.109.159.059.108.4880,300
Mar 11, 20259.109.159.059.108.4883,300
Mar 10, 20259.159.159.059.058.43108,000
Mar 7, 20259.159.159.059.108.4822,600
Mar 6, 20259.059.109.009.008.38150,100
Mar 5, 20259.059.159.009.108.4898,600
Mar 4, 20259.059.159.009.008.38227,500
Mar 3, 20259.209.209.059.058.43130,300
Feb 28, 20259.109.159.009.158.52155,100
Feb 27, 20259.109.159.109.108.4893,100
Feb 26, 20259.209.209.109.208.5791,800
Feb 25, 20259.209.209.109.108.48192,500
Feb 24, 20259.409.409.209.258.62151,600
Feb 21, 20259.309.359.259.358.7147,500
Feb 20, 20259.459.459.159.358.71354,500
Feb 19, 20259.159.459.159.458.80135,400
Feb 18, 20259.159.259.159.208.57150,800
Feb 17, 20259.109.109.009.108.48156,500
Feb 14, 20259.159.159.109.108.48128,600
Feb 13, 20259.209.209.109.108.48133,900
Feb 11, 20259.159.159.009.058.43251,300
Feb 10, 20258.809.158.809.008.38523,900
Feb 7, 20258.909.008.758.808.20428,000
Feb 6, 20258.808.858.758.808.20132,700
Feb 5, 20258.808.858.758.808.2044,300
Feb 4, 20258.858.908.758.808.2062,800
Feb 3, 20258.758.908.658.858.24160,700
Jan 31, 20259.009.008.808.858.24187,300
Jan 30, 20259.009.008.959.008.3840,100
Jan 29, 20259.009.008.908.958.3483,700
Jan 28, 20258.959.008.959.008.3814,100
Jan 27, 20258.959.008.959.008.3850,200
Jan 24, 20259.009.058.959.008.3837,000
Jan 23, 20259.009.058.909.008.3830,500
Jan 22, 20258.959.058.959.008.3844,800
Jan 21, 20258.858.958.858.958.3438,100
Jan 20, 20259.009.008.808.808.20126,700
Jan 17, 20258.808.858.608.708.10174,300
Jan 16, 20258.808.858.758.858.2414,400
Jan 15, 20258.808.858.708.858.2476,500
Jan 14, 20258.908.908.708.808.20176,600
Jan 13, 20258.859.008.758.908.2996,800
Jan 10, 20258.758.908.758.908.2971,700
Jan 9, 20259.009.058.808.808.20186,500
Jan 8, 20259.009.058.958.958.3426,100
Jan 7, 20259.009.058.909.008.3842,600
Jan 6, 20259.009.058.958.958.34105,000
Jan 3, 20259.059.058.959.058.43125,500
Jan 2, 20259.109.109.009.058.4336,900
Dec 30, 20249.059.109.009.108.4823,700
Dec 27, 20249.059.109.009.008.3866,700
Dec 26, 20249.209.209.059.058.4328,000
Dec 25, 20249.159.209.059.158.52154,600
Dec 24, 20249.059.109.009.108.4853,200
Dec 23, 20248.909.058.909.008.3852,400
Dec 20, 20248.909.058.908.908.2956,900
Dec 19, 20249.109.109.009.008.3889,500
Dec 18, 20249.009.158.959.008.3897,200
Dec 17, 20249.159.158.959.008.38173,300
Dec 16, 20249.309.309.109.108.48102,800
Dec 13, 20249.309.309.209.208.5778,000
Dec 12, 20249.309.359.309.308.6618,100
Dec 11, 20249.259.359.209.258.6288,900
Dec 9, 20249.359.409.259.258.62111,800
Dec 6, 20249.409.459.259.358.7190,200
Dec 4, 20249.459.459.259.408.76276,300
Dec 3, 20249.459.459.359.458.8039,300
Dec 2, 20249.409.409.359.358.719,800
Nov 29, 20249.209.459.209.358.7160,100
Nov 28, 20249.259.359.209.308.6635,200
Nov 27, 20249.259.359.209.258.6270,900
Nov 26, 20249.409.459.259.258.6265,900
Nov 25, 20249.409.459.359.408.7627,800
Nov 22, 20249.309.459.309.408.7695,900
Nov 21, 20249.359.409.309.308.6667,100
Nov 20, 20249.459.459.259.358.7132,200
Nov 19, 20249.259.409.259.408.76115,600
Nov 18, 20249.509.609.259.258.62235,200
Nov 15, 20249.609.609.509.558.90132,900
Nov 14, 20249.909.909.509.608.94580,600
Nov 13, 20249.8010.009.809.959.2792,600
Nov 12, 20249.959.959.759.859.18201,600
Nov 11, 202410.2010.209.859.959.27322,300
Nov 8, 202410.2010.3010.2010.209.5055,700
Nov 7, 202410.3010.3010.2010.209.50142,600
Nov 6, 202410.3010.3010.1010.109.4180,200
Nov 5, 202410.3010.3010.2010.209.50109,600
Nov 4, 202410.3010.3010.2010.209.5086,200
Nov 1, 202410.4010.4010.1010.209.50179,400
Oct 31, 202410.3010.4010.2010.409.6947,600
Oct 30, 202410.2010.3010.2010.309.6035,300
Oct 29, 202410.2010.2010.2010.209.50-
Oct 28, 202410.3010.4010.2010.209.5096,600
Oct 25, 202410.4010.4010.4010.409.69-
Oct 24, 202410.5010.6010.4010.409.69183,600
Oct 22, 202410.5010.5010.5010.509.78-
Oct 21, 202410.5010.7010.5010.509.7859,700
Oct 18, 202410.5010.6010.5010.509.78265,100
Oct 17, 202410.4010.4010.4010.409.69-
Oct 16, 202410.4010.4010.4010.409.69-
Oct 15, 202410.5010.6010.4010.409.6985,200
Oct 11, 202410.7010.7010.7010.709.97-
Oct 10, 202410.8010.8010.7010.709.9748,400
Oct 9, 202410.7010.8010.7010.8010.06193,300
Oct 8, 202410.5010.7010.5010.709.9769,600
Oct 7, 202410.7010.7010.7010.709.97-
Oct 4, 202410.7010.7010.7010.709.97-
Oct 3, 202410.9010.9010.7010.709.97223,800
Oct 2, 202410.9011.2010.8011.0010.25406,900
Oct 1, 202410.6010.6010.6010.609.87-
Sep 30, 202410.8010.9010.6010.609.87260,500
Sep 27, 202410.8010.8010.8010.8010.06-
Sep 26, 202411.1011.1010.8010.8010.06433,200
Sep 25, 202411.0011.2011.0011.0010.25182,700
Sep 24, 202411.2011.2011.0011.0010.25184,200
Sep 23, 202411.2011.3010.9011.0010.25335,700
Sep 20, 202411.3011.4011.2011.2010.43262,800
Sep 19, 202411.2011.2011.2011.2010.43-
Sep 18, 202411.2011.2011.2011.2010.43-
Sep 17, 202411.2011.2011.2011.2010.43-
Sep 16, 202411.2011.2011.2011.2010.43-
Sep 13, 202411.2011.4011.1011.2010.43293,000
Sep 12, 202411.0011.1010.9011.1010.34229,900
Sep 11, 202411.1011.2010.7010.9010.15723,500
Sep 10, 202411.7011.7011.1011.1010.341,016,700
Sep 9, 202411.0011.0011.0011.0010.25-
Sep 6, 202410.3011.0010.3011.0010.251,224,300
Sep 5, 202410.0010.3010.0010.209.50516,000
Sep 4, 20249.859.859.859.859.18-
Sep 3, 20249.859.859.859.859.18-
Sep 2, 20249.859.859.859.859.18-
Aug 30, 20249.9010.009.859.859.18194,800
Aug 29, 20249.9510.209.909.909.22392,200
Aug 28, 202410.0010.209.959.959.27413,400
Aug 27, 202410.4010.409.909.959.27759,400
Aug 26, 202410.4010.5010.0010.309.60990,100
Aug 23, 20249.4510.009.4010.009.321,235,800
Aug 22, 20249.309.309.309.308.66-
Aug 21, 20248.859.558.859.308.66758,500
Aug 20, 20248.909.058.858.908.29328,000
Aug 19, 20248.508.508.508.507.92-
Aug 16, 20248.458.658.458.507.92271,800
Aug 15, 20248.558.558.558.557.97-
Aug 14, 20248.759.008.558.557.97615,100
Aug 13, 20249.209.208.708.758.15977,200
Aug 9, 20249.709.709.159.208.571,370,200
Aug 8, 20249.859.859.859.859.18-
Aug 7, 20249.809.909.759.859.18160,300
Aug 6, 20249.9010.109.659.658.991,263,600
Aug 5, 202410.2010.209.809.909.22557,100
Aug 2, 202410.4010.4010.2010.209.50357,600
Aug 1, 202410.4010.9010.2010.409.69739,700
Jul 31, 202410.5010.5010.2010.309.60267,900
Jul 30, 20249.859.859.859.859.18-
Jul 26, 20249.709.859.609.859.18582,400
Jul 25, 20249.7010.109.609.709.04893,500
Jul 24, 202410.0010.109.559.709.041,276,400
Jul 23, 202410.2010.5010.0010.009.32786,800
Jul 19, 202410.6010.7010.2010.409.69569,500
Jul 18, 202411.0011.0010.5010.609.87773,000
Jul 17, 202411.4011.4011.4011.4010.62-
Jul 16, 202411.4011.5011.1011.4010.62324,400
Jul 15, 202411.3011.3011.3011.3010.53-
Jul 12, 202411.3011.3011.3011.3010.53-
Jul 11, 202411.3011.3011.3011.3010.53-
Jul 10, 202411.4011.5011.2011.3010.53304,300
Jul 9, 202411.4011.4011.4011.4010.62-
Jul 8, 202411.3011.5011.3011.4010.62136,400
Jul 5, 202411.3011.4011.1011.4010.62295,300
Jul 4, 202411.3011.4011.2011.2010.43287,400
Jul 3, 202411.2011.3011.1011.2010.43793,300
Jul 2, 202411.4011.4011.4011.4010.62-
Jul 1, 202411.4011.4011.4011.4010.62-
Jun 28, 202411.8011.8011.4011.4010.62396,300
Jun 27, 202412.1012.1011.7011.8010.99431,700
Jun 26, 202411.7011.7011.7011.7010.90-
Jun 25, 202411.7011.7011.7011.7010.90-
Jun 24, 202411.7011.7011.7011.7010.90-
Jun 21, 202411.3011.8011.2011.7010.90413,300
Jun 20, 202411.4011.5011.1011.4010.62404,600
Jun 19, 202411.8011.8011.8011.8010.99-
Jun 18, 202411.8011.8011.8011.8010.99-
Jun 17, 202411.7011.8011.4011.8010.99813,700
Jun 14, 202412.0012.0011.7011.8010.99556,700
Jun 13, 202412.2012.3011.8012.0011.18751,100
Jun 12, 202412.5012.6012.1012.2011.37751,100
Jun 11, 202412.7012.8012.4012.5011.641,016,700
Jun 10, 202412.7012.9012.5012.7011.83250,500
Jun 7, 202413.0013.0013.0013.0012.11-
Jun 6, 202413.2013.4013.0013.0012.11513,800
Jun 5, 202413.5013.5013.5013.5012.58-
Jun 4, 202414.0014.1013.5013.5012.58768,700
May 31, 202414.2014.2014.2014.2013.23-
May 30, 202414.2014.2014.2014.2013.23-
May 29, 202414.3014.3014.1014.2013.23361,000
May 28, 202414.2014.4014.2014.2013.23269,700
May 27, 202414.5014.5014.2014.2013.23229,600
May 24, 202414.5014.5014.5014.5013.51-
May 23, 202414.7014.7014.5014.5013.51524,400
May 21, 202414.7014.7014.5014.7013.69163,200
May 20, 202414.6014.6014.6014.6013.60-
May 17, 202414.7014.8014.5014.6013.60359,900
May 16, 202414.3014.3014.3014.3013.32-
May 15, 202414.3014.3014.3014.3013.32-
May 14, 202414.4014.5014.2014.3013.32602,700
May 13, 202414.8014.8014.1014.4013.411,235,200
May 10, 202415.3015.4014.7014.8013.79620,700
May 9, 202415.2015.6015.2015.4014.35863,100
May 8, 202415.9016.1015.6015.8014.72651,300
May 7, 202415.9015.9015.9015.9014.81-
May 3, 202415.4015.9015.2015.9014.81698,100
May 2, 202415.2015.5015.2015.4014.35196,800
Apr 30, 202415.1015.1015.1015.1014.07-
Apr 29, 202415.5015.5015.0015.1014.07556,200
Apr 26, 202415.5015.7015.4015.5014.44288,300
Apr 25, 202415.4015.5015.3015.4014.35391,800
Apr 24, 202415.6015.6015.6015.6014.53-
Apr 23, 202415.5015.8015.4015.6014.53340,600
Apr 22, 202415.1015.7015.1015.6014.53496,100
Apr 19, 202415.3015.3015.3015.3014.25-
Apr 18, 202415.3015.3015.3015.3014.25-
Apr 17, 202415.3015.3015.3015.3014.25-
Apr 11, 202415.7015.7015.3015.3014.25530,600
Apr 10, 202415.1015.6015.0015.5014.44693,900
Apr 9, 202415.1015.1015.1015.1014.07-
Apr 5, 202415.4015.4015.0015.1014.071,234,700
Apr 4, 202414.8014.8014.8014.8013.79-