QTC Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.900 | 3.920 | 3.880 | 3.880 | 3.400 | 52,201 |
| 2024-04-18 | 3.900 | 3.960 | 3.900 | 3.920 | 3.435 | 38,601 |
| 2024-04-17 | 3.920 | 3.960 | 3.880 | 3.900 | 3.418 | 70,300 |
| 2024-04-11 | 3.900 | 3.980 | 3.880 | 3.920 | 3.435 | 236,064 |
| 2024-04-10 | 4.160 | 4.160 | 4.120 | 4.160 | 3.470 | 136,600 |
| 2024-04-09 | 4.080 | 4.140 | 4.080 | 4.120 | 3.437 | 153,100 |
| 2024-04-05 | 4.060 | 4.100 | 4.000 | 4.060 | 3.387 | 94,712 |
| 2024-04-04 | 4.100 | 4.100 | 4.040 | 4.060 | 3.387 | 108,700 |
| 2024-04-03 | 4.180 | 4.180 | 4.100 | 4.100 | 3.420 | 60,610 |
| 2024-04-02 | 4.160 | 4.160 | 4.140 | 4.140 | 3.454 | 6,300 |
| 2024-04-01 | 4.160 | 4.180 | 4.160 | 4.160 | 3.470 | 69,000 |
| 2024-03-29 | 4.160 | 4.160 | 4.100 | 4.120 | 3.437 | 18,100 |
| 2024-03-28 | 4.160 | 4.180 | 4.100 | 4.100 | 3.420 | 28,400 |
| 2024-03-27 | 4.100 | 4.200 | 4.100 | 4.160 | 3.470 | 34,301 |
| 2024-03-26 | 4.160 | 4.160 | 4.060 | 4.080 | 3.403 | 6,801 |
| 2024-03-25 | 4.040 | 4.500 | 3.980 | 4.060 | 3.387 | 342,966 |
| 2024-03-22 | 4.060 | 4.080 | 4.040 | 4.060 | 3.387 | 13,001 |
| 2024-03-21 | 4.020 | 4.060 | 4.020 | 4.040 | 3.370 | 10,920 |
| 2024-03-20 | 4.020 | 4.020 | 4.020 | 4.020 | 3.353 | 30,100 |
| 2024-03-19 | 4.080 | 4.080 | 4.040 | 4.060 | 3.387 | 3,600 |
| 2024-03-18 | 4.080 | 4.080 | 4.020 | 4.040 | 3.370 | 15,201 |
| 2024-03-15 | 4.040 | 4.080 | 4.020 | 4.080 | 3.403 | 4,400 |
| 2024-03-14 | 4.020 | 4.020 | 4.000 | 4.000 | 3.337 | 23,300 |
| 2024-03-13 | 4.020 | 4.020 | 4.000 | 4.000 | 3.337 | 16,601 |
| 2024-03-12 | 4.000 | 4.020 | 4.000 | 4.020 | 3.353 | 1,300 |
| 2024-03-11 | 3.980 | 4.020 | 3.960 | 4.020 | 3.353 | 61,300 |
| 2024-03-08 | 4.000 | 4.080 | 4.000 | 4.000 | 3.337 | 113,405 |
| 2024-03-07 | 4.000 | 4.020 | 4.000 | 4.000 | 3.337 | 17,100 |
| 2024-03-06 | 3.980 | 4.040 | 3.980 | 4.020 | 3.353 | 44,500 |
| 2024-03-05 | 3.980 | 4.020 | 3.980 | 3.980 | 3.320 | 33,100 |
| 2024-03-04 | 3.960 | 4.020 | 3.960 | 3.980 | 3.320 | 5,600 |
| 2024-03-01 | 3.920 | 4.000 | 3.920 | 3.960 | 3.303 | 104,800 |
| 2024-02-29 | 4.120 | 4.120 | 3.900 | 4.020 | 3.353 | 99,500 |
| 2024-02-28 | 4.140 | 4.180 | 4.060 | 4.060 | 3.387 | 72,900 |
| 2024-02-27 | 4.160 | 4.200 | 4.060 | 4.100 | 3.420 | 48,800 |
| 2024-02-23 | 4.200 | 4.200 | 4.100 | 4.120 | 3.437 | 43,900 |
| 2024-02-22 | 4.160 | 4.200 | 4.120 | 4.180 | 3.487 | 42,802 |
| 2024-02-21 | 4.180 | 4.180 | 4.140 | 4.140 | 3.454 | 41,800 |
| 2024-02-20 | 4.240 | 4.260 | 4.140 | 4.180 | 3.487 | 31,200 |
| 2024-02-19 | 4.200 | 4.260 | 4.200 | 4.260 | 3.554 | 35,600 |
| 2024-02-16 | 4.240 | 4.280 | 4.200 | 4.220 | 3.520 | 47,998 |
| 2024-02-15 | 4.240 | 4.280 | 4.220 | 4.240 | 3.537 | 48,508 |
| 2024-02-14 | 4.280 | 4.300 | 4.220 | 4.220 | 3.520 | 165,400 |
| 2024-02-13 | 4.320 | 4.320 | 4.280 | 4.320 | 3.604 | 83,016 |
| 2024-02-12 | 4.420 | 4.440 | 4.240 | 4.300 | 3.587 | 205,334 |
| 2024-02-09 | 4.160 | 4.160 | 4.060 | 4.080 | 3.403 | 31,401 |
| 2024-02-08 | 4.140 | 4.160 | 4.060 | 4.060 | 3.387 | 31,200 |
| 2024-02-07 | 4.080 | 4.120 | 4.040 | 4.100 | 3.420 | 32,702 |
| 2024-02-06 | 4.160 | 4.180 | 4.080 | 4.080 | 3.403 | 30,902 |
| 2024-02-05 | 4.040 | 4.180 | 4.040 | 4.180 | 3.487 | 300 |
| 2024-02-02 | 4.160 | 4.160 | 4.060 | 4.060 | 3.387 | 48,000 |
| 2024-02-01 | 4.100 | 4.100 | 4.080 | 4.080 | 3.403 | 12,000 |
| 2024-01-31 | 4.080 | 4.080 | 4.080 | 4.080 | 3.403 | 27,700 |
| 2024-01-30 | 4.100 | 4.100 | 4.080 | 4.080 | 3.403 | 19,800 |
| 2024-01-29 | 4.080 | 4.100 | 4.080 | 4.100 | 3.420 | 21,800 |
| 2024-01-26 | 4.080 | 4.100 | 4.080 | 4.080 | 3.403 | 88,600 |
| 2024-01-25 | 4.200 | 4.200 | 4.080 | 4.080 | 3.403 | 61,401 |
| 2024-01-24 | 4.120 | 4.200 | 4.080 | 4.100 | 3.420 | 52,501 |
| 2024-01-23 | 4.200 | 4.200 | 4.140 | 4.180 | 3.487 | 6,300 |
| 2024-01-22 | 4.100 | 4.200 | 4.100 | 4.160 | 3.470 | 2,400 |
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.