QTC Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	3.980	3.980	3.840	3.840	3.203	36,611
2023-07-21	3.840	3.840	3.800	3.800	3.170	10,300
2023-07-20	3.800	3.840	3.800	3.840	3.203	1,601
2023-07-19	3.840	3.840	3.840	3.840	3.203	1,200
2023-07-18	3.780	3.840	3.780	3.840	3.203	99,700
2023-07-17	3.880	3.880	3.820	3.820	3.187	21,210
2023-07-14	3.800	3.820	3.800	3.820	3.187	79,300
2023-07-13	3.620	3.800	3.620	3.800	3.170	3,900
2023-07-12	3.680	3.840	3.620	3.720	3.103	131,400
2023-07-11	3.860	3.860	3.800	3.820	3.187	193,303
2023-07-10	3.680	3.820	3.680	3.800	3.170	104,140
2023-07-07	3.600	3.660	3.600	3.660	3.053	3,600
2023-07-06	3.680	3.680	3.640	3.660	3.053	94,200
2023-07-05	3.620	3.640	3.600	3.640	3.036	64,398
2023-07-04	3.700	3.700	3.600	3.640	3.036	42,326
2023-07-03	3.660	3.700	3.640	3.700	3.087	54,910
2023-06-30	3.600	3.660	3.560	3.660	3.053	117,422
2023-06-29	3.520	3.600	3.460	3.600	3.003	296,600
2023-06-28	3.460	3.600	3.440	3.540	2.953	430,447
2023-06-27	4.000	4.120	3.180	3.520	2.936	3,565,322
2023-06-26	4.420	4.440	4.000	4.260	3.554	85,811
2023-06-23	4.460	4.460	4.420	4.420	3.687	80,200
2023-06-22	4.460	4.460	4.460	4.460	3.720	3,100
2023-06-21	4.480	4.520	4.460	4.460	3.720	6,400
2023-06-20	4.480	4.500	4.480	4.500	3.754	5,400
2023-06-19	4.480	4.540	4.480	4.520	3.771	14,101
2023-06-16	4.540	4.540	4.460	4.500	3.754	22,800
2023-06-15	4.500	4.560	4.500	4.500	3.754	36,302
2023-06-14	4.580	4.580	4.500	4.500	3.754	13,210
2023-06-13	4.460	4.580	4.440	4.580	3.821	41,405
2023-06-12	4.420	4.560	4.400	4.560	3.804	81,101
2023-06-09	4.520	4.520	4.440	4.440	3.704	71,111
2023-06-08	4.500	4.520	4.480	4.520	3.771	45,400
2023-06-07	4.520	4.520	4.460	4.480	3.737	12,215
2023-06-06	4.480	4.520	4.440	4.520	3.771	9,500
2023-06-02	4.500	4.540	4.420	4.460	3.720	125,348
2023-06-01	4.500	4.540	4.480	4.540	3.787	11,101
2023-05-31	4.500	4.540	4.500	4.540	3.787	2,400
2023-05-30	4.560	4.560	4.520	4.540	3.787	14,850
2023-05-29	4.520	4.560	4.500	4.560	3.804	19,000
2023-05-26	4.480	4.580	4.480	4.560	3.804	11,404
2023-05-25	4.460	4.500	4.460	4.480	3.737	16,310
2023-05-24	4.520	4.560	4.460	4.460	3.720	32,900
2023-05-23	4.520	4.580	4.480	4.480	3.737	28,800
2023-05-22	4.520	4.560	4.500	4.520	3.771	68,711
2023-05-19	4.520	4.560	4.500	4.560	3.804	47,411
2023-05-18	4.500	4.560	4.500	4.560	3.804	22,102
2023-05-17	4.540	4.580	4.440	4.500	3.754	58,476
2023-05-16	4.560	4.580	4.540	4.560	3.804	44,859
2023-05-15	4.540	4.580	4.520	4.580	3.821	22,700
2023-05-12	4.540	4.580	4.520	4.580	3.821	47,500
2023-05-11	4.620	4.620	4.580	4.580	3.821	5,500
2023-05-10	4.600	4.620	4.600	4.620	3.854	19,801
2023-05-09	4.580	4.640	4.580	4.620	3.854	47,315
2023-05-08	4.580	4.620	4.520	4.540	3.787	23,400
2023-05-03	4.580	4.600	4.500	4.600	3.837	104,400
2023-05-02	4.580	4.600	4.560	4.600	3.837	15,200
2023-04-28	4.580	4.600	4.560	4.600	3.837	18,324
2023-04-27	4.620	4.620	4.560	4.560	3.804	31,611
2023-04-26	4.620	4.620	4.580	4.620	3.854	30,801

← NewerPage 14 of 21 · 1,207 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.