QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 4.200 | 4.200 | 4.140 | 4.140 | 3.628 | 54,300 |
| 2024-07-17 | 4.160 | 4.160 | 4.120 | 4.120 | 3.610 | 85,600 |
| 2024-07-16 | 4.180 | 4.180 | 4.040 | 4.140 | 3.628 | 106,301 |
| 2024-07-15 | 4.040 | 4.040 | 3.940 | 3.980 | 3.488 | 9,300 |
| 2024-07-12 | 4.120 | 4.120 | 4.040 | 4.040 | 3.540 | 18,100 |
| 2024-07-11 | 3.960 | 4.100 | 3.960 | 4.100 | 3.593 | 28,400 |
| 2024-07-10 | 4.020 | 4.100 | 4.020 | 4.020 | 3.523 | 24,900 |
| 2024-07-09 | 4.120 | 4.120 | 4.040 | 4.060 | 3.558 | 20,845 |
| 2024-07-08 | 4.060 | 4.100 | 4.060 | 4.100 | 3.593 | 35,201 |
| 2024-07-05 | 4.020 | 4.060 | 4.020 | 4.040 | 3.540 | 27,600 |
| 2024-07-04 | 4.040 | 4.040 | 4.000 | 4.000 | 3.505 | 9,216 |
| 2024-07-03 | 4.080 | 4.080 | 4.020 | 4.040 | 3.540 | 102,100 |
| 2024-07-02 | 4.040 | 4.040 | 4.000 | 4.000 | 3.505 | 24,801 |
| 2024-07-01 | 3.900 | 4.020 | 3.900 | 4.000 | 3.505 | 109,703 |
| 2024-06-28 | 3.960 | 3.960 | 3.880 | 3.880 | 3.400 | 1,500 |
| 2024-06-27 | 3.780 | 3.900 | 3.780 | 3.900 | 3.418 | 5,100 |
| 2024-06-26 | 3.780 | 3.800 | 3.780 | 3.800 | 3.330 | 2,000 |
| 2024-06-25 | 3.760 | 3.940 | 3.760 | 3.920 | 3.435 | 22,901 |
| 2024-06-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.400 | 3,401 |
| 2024-06-21 | 3.800 | 3.840 | 3.800 | 3.820 | 3.348 | 5,400 |
| 2024-06-20 | 3.720 | 3.840 | 3.720 | 3.780 | 3.312 | 41,800 |
| 2024-06-19 | 3.800 | 3.840 | 3.720 | 3.720 | 3.260 | 33,411 |
| 2024-06-18 | 3.820 | 3.820 | 3.780 | 3.800 | 3.330 | 59,100 |
| 2024-06-17 | 3.860 | 3.880 | 3.780 | 3.820 | 3.348 | 21,900 |
| 2024-06-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.400 | 3,000 |
| 2024-06-13 | 3.900 | 3.920 | 3.900 | 3.920 | 3.435 | 2,200 |
| 2024-06-12 | 3.920 | 3.920 | 3.880 | 3.920 | 3.435 | 77,401 |
| 2024-06-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.435 | 23,501 |
| 2024-06-10 | 3.880 | 3.920 | 3.880 | 3.920 | 3.435 | 47,600 |
| 2024-06-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.400 | 15,300 |
| 2024-06-06 | 3.900 | 3.920 | 3.880 | 3.880 | 3.400 | 15,600 |
| 2024-06-05 | 3.900 | 3.920 | 3.880 | 3.900 | 3.418 | 20,100 |
| 2024-06-04 | 3.900 | 3.900 | 3.880 | 3.900 | 3.418 | 24,899 |
| 2024-05-31 | 3.840 | 3.880 | 3.840 | 3.860 | 3.383 | 13,601 |
| 2024-05-30 | 3.800 | 3.880 | 3.800 | 3.860 | 3.383 | 36,500 |
| 2024-05-29 | 3.880 | 3.880 | 3.860 | 3.860 | 3.383 | 47,200 |
| 2024-05-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.383 | 600 |
| 2024-05-27 | 3.860 | 3.860 | 3.800 | 3.860 | 3.383 | 58,500 |
| 2024-05-24 | 3.860 | 3.860 | 3.840 | 3.860 | 3.383 | 25,000 |
| 2024-05-23 | 3.860 | 3.860 | 3.840 | 3.840 | 3.365 | 45,800 |
| 2024-05-21 | 3.860 | 3.860 | 3.840 | 3.840 | 3.365 | 15,200 |
| 2024-05-20 | 3.840 | 3.860 | 3.820 | 3.840 | 3.365 | 28,300 |
| 2024-05-17 | 3.840 | 3.880 | 3.820 | 3.840 | 3.365 | 87,800 |
| 2024-05-16 | 3.900 | 3.900 | 3.840 | 3.840 | 3.365 | 76,900 |
| 2024-05-15 | 3.940 | 3.940 | 3.860 | 3.900 | 3.418 | 148,300 |
| 2024-05-14 | 3.980 | 3.980 | 3.920 | 3.920 | 3.435 | 35,900 |
| 2024-05-13 | 3.960 | 3.980 | 3.920 | 3.920 | 3.435 | 27,700 |
| 2024-05-10 | 3.920 | 4.100 | 3.920 | 3.960 | 3.470 | 261,800 |
| 2024-05-09 | 3.980 | 3.980 | 3.940 | 3.940 | 3.453 | 70,800 |
| 2024-05-08 | 3.980 | 4.000 | 3.940 | 3.980 | 3.488 | 80,800 |
| 2024-05-07 | 3.920 | 4.020 | 3.880 | 3.960 | 3.470 | 118,700 |
| 2024-05-03 | 3.900 | 3.900 | 3.860 | 3.860 | 3.383 | 35,600 |
| 2024-05-02 | 3.900 | 3.920 | 3.900 | 3.900 | 3.418 | 49,400 |
| 2024-04-30 | 3.880 | 3.900 | 3.880 | 3.900 | 3.418 | 23,300 |
| 2024-04-29 | 3.840 | 3.880 | 3.840 | 3.880 | 3.400 | 33,000 |
| 2024-04-26 | 3.840 | 3.880 | 3.840 | 3.840 | 3.365 | 123,600 |
| 2024-04-25 | 3.840 | 3.880 | 3.840 | 3.860 | 3.383 | 25,001 |
| 2024-04-24 | 3.860 | 3.880 | 3.800 | 3.880 | 3.400 | 92,700 |
| 2024-04-23 | 3.880 | 3.880 | 3.840 | 3.860 | 3.383 | 20,700 |
| 2024-04-22 | 3.880 | 3.900 | 3.720 | 3.860 | 3.383 | 67,900 |
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.