QTC Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.200	4.200	4.080	4.080	3.403	30,800
2024-01-18	4.160	4.160	4.140	4.140	3.454	600
2024-01-17	4.140	4.140	4.080	4.140	3.454	178,202
2024-01-16	4.120	4.140	4.120	4.140	3.454	66,100
2024-01-15	4.120	4.120	4.080	4.120	3.437	6,700
2024-01-12	4.120	4.120	4.120	4.120	3.437	1,402
2024-01-11	4.100	4.100	4.080	4.080	3.403	17,313
2024-01-10	4.120	4.120	4.080	4.080	3.403	5,505
2024-01-09	4.080	4.100	4.080	4.080	3.403	40,917
2024-01-08	4.100	4.100	4.080	4.080	3.403	15,610
2024-01-05	4.080	4.100	4.080	4.080	3.403	31,310
2024-01-04	4.040	4.080	4.040	4.080	3.403	12,901
2024-01-03	4.100	4.100	4.040	4.040	3.370	17,202
2024-01-02	4.080	4.080	4.060	4.060	3.387	12,702
2023-12-28	4.000	4.080	4.000	4.040	3.370	15,000
2023-12-27	4.000	4.040	4.000	4.020	3.353	9,601
2023-12-26	4.020	4.080	4.000	4.000	3.337	17,200
2023-12-25	4.000	4.080	3.980	4.060	3.387	144,600
2023-12-22	4.000	4.000	4.000	4.000	3.337	63,100
2023-12-21	4.000	4.100	4.000	4.000	3.337	350,005
2023-12-20	4.100	4.100	4.000	4.000	3.337	10,110
2023-12-19	4.100	4.100	3.720	4.100	3.420	64,900
2023-12-18	4.080	4.100	4.080	4.100	3.420	500
2023-12-15	4.100	4.100	4.040	4.080	3.403	12,000
2023-12-14	4.100	4.100	4.040	4.060	3.387	13,601
2023-12-13	4.100	4.100	4.020	4.020	3.353	10,330
2023-12-12	3.980	4.100	3.980	4.100	3.420	3,000
2023-12-08	4.100	4.120	4.060	4.080	3.403	11,530
2023-12-07	4.100	4.100	4.060	4.100	3.420	7,500
2023-12-06	4.020	4.120	4.020	4.100	3.420	10,100
2023-12-04	4.100	4.100	4.080	4.080	3.403	2,800
2023-12-01	4.100	4.100	4.060	4.080	3.403	15,701
2023-11-30	4.020	4.080	4.020	4.080	3.403	17,300
2023-11-29	4.120	4.120	4.000	4.000	3.337	5,200
2023-11-28	4.080	4.100	4.080	4.100	3.420	14,003
2023-11-27	4.060	4.120	4.060	4.100	3.420	9,100
2023-11-24	4.060	4.100	4.060	4.060	3.387	42,910
2023-11-23	4.060	4.100	4.040	4.080	3.403	15,402
2023-11-22	4.080	4.100	4.080	4.100	3.420	21,001
2023-11-21	4.080	4.080	4.080	4.080	3.403	3,609
2023-11-20	3.980	4.060	3.980	4.040	3.370	7,200
2023-11-17	4.040	4.100	4.040	4.100	3.420	2,101
2023-11-16	4.100	4.100	3.980	4.080	3.403	67,901
2023-11-15	4.080	4.080	4.020	4.060	3.387	15,000
2023-11-14	3.980	4.060	3.980	4.060	3.387	49,100
2023-11-13	4.000	4.040	3.920	4.040	3.370	113,685
2023-11-10	4.040	4.100	3.940	3.960	3.303	61,100
2023-11-09	4.000	4.000	3.940	3.960	3.303	13,160
2023-11-08	3.940	4.000	3.940	4.000	3.337	80,801
2023-11-07	3.960	3.960	3.940	3.960	3.303	38,100
2023-11-06	3.980	3.980	3.960	3.980	3.320	1,400
2023-11-03	4.040	4.040	4.040	4.040	3.370	2,200
2023-11-02	4.120	4.120	4.100	4.100	3.420	3,101
2023-11-01	4.040	4.060	3.900	3.900	3.253	760,200
2023-10-31	4.120	4.120	4.080	4.100	3.420	1,501
2023-10-30	3.920	4.140	3.920	4.100	3.420	14,300
2023-10-27	4.000	4.000	3.900	3.920	3.270	48,200
2023-10-26	3.960	3.960	3.900	3.900	3.253	8,701
2023-10-25	3.980	4.020	3.960	3.960	3.303	16,400
2023-10-24	3.940	4.140	3.940	3.980	3.320	39,504

← NewerPage 12 of 21 · 1,211 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.