QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.150 | 5.550 | 5.150 | 5.450 | 5.450 | 537,501 |
| 2026-10-14 | 5.050 | 5.350 | 5.050 | 5.200 | 5.200 | 297,632 |
| 2026-10-12 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 30,200 |
| 2026-10-09 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 60,432 |
| 2026-10-08 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 31,597 |
| 2026-10-07 | 5.200 | 5.250 | 5.050 | 5.200 | 5.200 | 89,338 |
| 2026-10-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 18,900 |
| 2026-10-05 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 42,002 |
| 2026-10-02 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 63,328 |
| 2026-10-01 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 53,900 |
| 2026-09-30 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 53,800 |
| 2026-09-29 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 61,400 |
| 2026-09-28 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 118,900 |
| 2026-09-25 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 103,287 |
| 2026-09-24 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 9,052 |
| 2026-09-23 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 34,300 |
| 2026-09-22 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 10,202 |
| 2026-09-21 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 3,100 |
| 2026-09-18 | 4.960 | 5.100 | 4.940 | 5.050 | 5.050 | 226,600 |
| 2026-09-17 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 81,000 |
| 2026-09-16 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 700 |
| 2026-09-15 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 6,650 |
| 2026-09-14 | 4.980 | 5.100 | 4.880 | 5.050 | 5.050 | 130,300 |
| 2026-09-11 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 53,400 |
| 2026-09-10 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 96,310 |
| 2026-09-09 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 181,002 |
| 2026-09-08 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 67,800 |
| 2026-09-07 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 85,900 |
| 2026-09-04 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 19,001 |
| 2026-09-03 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 63,500 |
| 2026-09-02 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 110,100 |
| 2026-09-01 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 175,404 |
| 2026-08-31 | 5.100 | 5.250 | 5.000 | 5.000 | 5.000 | 286,250 |
| 2026-08-28 | 5.300 | 5.350 | 5.100 | 5.300 | 5.300 | 85,151 |
| 2026-08-27 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 480,808 |
| 2026-08-26 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 627,021 |
| 2026-08-25 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 396,400 |
| 2026-08-24 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 251,600 |
| 2026-08-21 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 219,600 |
| 2026-08-20 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 371,301 |
| 2026-08-19 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 161,110 |
| 2026-08-18 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 165,811 |
| 2026-08-17 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 222,102 |
| 2026-08-14 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 355,552 |
| 2026-08-13 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 238,502 |
| 2026-08-11 | 5.150 | 5.300 | 5.050 | 5.250 | 5.250 | 594,701 |
| 2026-08-10 | 5.100 | 5.400 | 5.100 | 5.100 | 5.100 | 791,203 |
| 2026-08-07 | 5.050 | 5.050 | 4.960 | 5.050 | 5.050 | 377,907 |
| 2026-08-06 | 4.740 | 5.100 | 4.700 | 5.000 | 5.000 | 1,653,629 |
| 2026-08-05 | 4.680 | 4.740 | 4.660 | 4.740 | 4.740 | 74,601 |
| 2026-08-04 | 4.560 | 4.760 | 4.560 | 4.740 | 4.740 | 285,802 |
| 2026-08-03 | 4.580 | 4.600 | 4.520 | 4.580 | 4.580 | 20,101 |
| 2026-07-31 | 4.580 | 4.600 | 4.540 | 4.580 | 4.580 | 101,600 |
| 2026-07-30 | 4.500 | 4.600 | 4.500 | 4.580 | 4.580 | 11,559 |
| 2026-07-27 | 4.600 | 4.640 | 4.400 | 4.620 | 4.620 | 146,900 |
| 2026-07-24 | 4.580 | 4.660 | 4.460 | 4.600 | 4.600 | 43,901 |
| 2026-07-23 | 4.640 | 4.660 | 4.560 | 4.580 | 4.580 | 43,202 |
| 2026-07-22 | 4.600 | 4.660 | 4.580 | 4.660 | 4.660 | 8,000 |
| 2026-07-21 | 4.660 | 4.700 | 4.600 | 4.660 | 4.660 | 57,301 |
| 2026-07-20 | 4.660 | 4.660 | 4.540 | 4.640 | 4.640 | 52,100 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.2000 THB |
| 2025-04-16 | 0.2500 THB |
| 2024-04-11 | 0.2000 THB |
| 2023-04-10 | 0.2000 THB |
| 2022-04-11 | 0.2000 THB |
| 2021-04-30 | 0.2500 THB |
| 2020-06-30 | 0.1500 THB |
| 2020-04-14 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.