QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	3.940	3.940	3.900	3.900	3.253	39,500
2023-10-19	3.940	4.000	3.900	4.000	3.337	148,601
2023-10-18	4.000	4.000	3.940	3.940	3.287	18,500
2023-10-17	3.920	3.980	3.920	3.980	3.320	28,100
2023-10-16	3.920	3.920	3.920	3.920	3.270	32,269
2023-10-12	3.960	3.960	3.900	3.920	3.270	155,300
2023-10-11	3.980	4.000	3.940	3.960	3.303	4,701
2023-10-10	3.960	3.980	3.960	3.980	3.320	6,700
2023-10-09	3.960	4.040	3.900	4.000	3.337	27,001
2023-10-06	4.060	4.080	3.900	3.940	3.287	53,600
2023-10-05	4.080	4.100	4.040	4.080	3.403	2,700
2023-10-04	4.000	4.080	3.980	4.080	3.403	8,400
2023-10-03	4.100	4.100	4.000	4.000	3.337	109,800
2023-10-02	4.100	4.100	4.020	4.100	3.420	27,300
2023-09-29	3.980	4.100	3.980	4.100	3.420	134,700
2023-09-28	4.000	4.060	4.000	4.000	3.337	205,500
2023-09-27	4.000	4.060	4.000	4.000	3.337	85,302
2023-09-26	4.020	4.060	4.020	4.060	3.387	4,500
2023-09-25	4.180	4.180	4.000	4.020	3.353	98,307
2023-09-22	4.020	4.080	4.000	4.020	3.353	125,654
2023-09-21	4.080	4.100	4.020	4.060	3.387	22,200
2023-09-20	4.000	4.100	4.000	4.100	3.420	30,500
2023-09-19	4.100	4.100	4.080	4.080	3.403	20,911
2023-09-18	4.240	4.240	4.120	4.120	3.437	11,817
2023-09-15	4.080	4.100	4.080	4.080	3.403	11,913
2023-09-14	4.140	4.240	4.080	4.080	3.403	8,603
2023-09-13	4.180	4.180	4.080	4.080	3.403	25,200
2023-09-12	4.160	4.160	4.100	4.160	3.470	2,501
2023-09-11	4.300	4.300	4.100	4.100	3.420	21,301
2023-09-08	4.300	4.300	4.200	4.280	3.570	12,605
2023-09-07	4.280	4.360	4.260	4.280	3.570	21,204
2023-09-06	4.160	4.440	4.100	4.280	3.570	79,026
2023-09-05	4.040	4.160	4.040	4.100	3.420	9,605
2023-09-04	4.140	4.220	4.060	4.120	3.437	91,610
2023-09-01	4.240	4.300	4.240	4.260	3.554	73,802
2023-08-31	4.140	4.240	4.140	4.220	3.520	13,156
2023-08-30	4.100	4.180	4.100	4.180	3.487	9,400
2023-08-29	4.160	4.160	4.100	4.140	3.454	31,803
2023-08-28	4.140	4.160	4.040	4.160	3.470	39,001
2023-08-25	4.160	4.260	4.100	4.140	3.454	61,300
2023-08-24	4.060	4.160	4.060	4.160	3.470	10,300
2023-08-23	4.080	4.080	4.000	4.080	3.403	18,900
2023-08-22	4.020	4.100	4.000	4.000	3.337	43,302
2023-08-21	4.060	4.060	4.000	4.020	3.353	16,600
2023-08-18	4.100	4.160	4.040	4.060	3.387	9,500
2023-08-17	4.020	4.040	4.000	4.040	3.370	4,400
2023-08-16	4.020	4.100	4.000	4.080	3.403	33,500
2023-08-15	4.000	4.100	4.000	4.020	3.353	50,505
2023-08-11	4.020	4.060	4.000	4.040	3.370	163,800
2023-08-10	4.240	4.240	4.100	4.100	3.420	60,200
2023-08-09	4.280	4.300	4.160	4.240	3.537	71,415
2023-08-08	4.420	4.480	4.300	4.300	3.587	144,800
2023-08-07	4.500	4.500	4.400	4.420	3.687	40,700
2023-08-04	4.420	4.480	4.380	4.420	3.687	217,130
2023-08-03	4.500	4.740	4.420	4.420	3.687	357,168
2023-08-02	4.560	4.580	4.420	4.500	3.754	364,605
2023-07-31	4.200	4.900	4.200	4.640	3.871	2,560,305
2023-07-27	3.800	4.020	3.800	4.000	3.337	127,531,906
2023-07-26	3.820	3.840	3.820	3.820	3.187	18,400
2023-07-25	3.900	3.900	3.860	3.860	3.220	43,805

← NewerPage 13 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.